ユニ・チャームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 3,215 | 3,235 | 3,205 | 3,220 | +25 | +0.8% | 709,100 |
| 2011/02/17 | 3,170 | 3,200 | 3,165 | 3,195 | +40 | +1.3% | 867,200 |
| 2011/02/16 | 3,165 | 3,185 | 3,150 | 3,155 | -5 | -0.2% | 1,288,800 |
| 2011/02/15 | 3,175 | 3,180 | 3,150 | 3,160 | -10 | -0.3% | 1,001,600 |
| 2011/02/14 | 3,240 | 3,245 | 3,165 | 3,170 | -65 | -2% | 1,536,100 |
| 2011/02/10 | 3,250 | 3,260 | 3,225 | 3,235 | -15 | -0.5% | 822,600 |
| 2011/02/09 | 3,240 | 3,260 | 3,240 | 3,250 | +15 | +0.5% | 614,800 |
| 2011/02/08 | 3,260 | 3,270 | 3,210 | 3,235 | -35 | -1.1% | 896,400 |
| 2011/02/07 | 3,300 | 3,300 | 3,255 | 3,270 | -25 | -0.8% | 1,228,500 |
| 2011/02/04 | 3,275 | 3,295 | 3,255 | 3,295 | +65 | +2% | 797,500 |
| 2011/02/03 | 3,260 | 3,260 | 3,220 | 3,230 | -35 | -1.1% | 840,000 |
| 2011/02/02 | 3,240 | 3,270 | 3,230 | 3,265 | +40 | +1.2% | 1,310,700 |
| 2011/02/01 | 3,215 | 3,240 | 3,165 | 3,225 | +65 | +2.1% | 1,615,000 |
| 2011/01/31 | 3,100 | 3,230 | 3,095 | 3,160 | +65 | +2.1% | 2,160,900 |
| 2011/01/28 | 3,100 | 3,110 | 3,090 | 3,095 | -30 | -1% | 695,600 |
| 2011/01/27 | 3,130 | 3,155 | 3,115 | 3,125 | -15 | -0.5% | 840,700 |
| 2011/01/26 | 3,135 | 3,165 | 3,115 | 3,140 | -40 | -1.3% | 759,500 |
| 2011/01/25 | 3,120 | 3,190 | 3,085 | 3,180 | +60 | +1.9% | 1,834,300 |
| 2011/01/24 | 3,040 | 3,140 | 3,005 | 3,120 | +65 | +2.1% | 2,776,000 |
| 2011/01/21 | 3,110 | 3,110 | 3,050 | 3,055 | -70 | -2.2% | 1,313,900 |
| 2011/01/20 | 3,130 | 3,155 | 3,120 | 3,125 | -5 | -0.2% | 1,054,300 |
| 2011/01/19 | 3,155 | 3,155 | 3,100 | 3,130 | -20 | -0.6% | 1,573,200 |
| 2011/01/18 | 3,195 | 3,205 | 3,145 | 3,150 | -40 | -1.3% | 1,105,200 |
| 2011/01/17 | 3,270 | 3,275 | 3,180 | 3,190 | -80 | -2.4% | 1,698,100 |
| 2011/01/14 | 3,310 | 3,315 | 3,270 | 3,270 | -40 | -1.2% | 615,700 |
| 2011/01/13 | 3,265 | 3,315 | 3,250 | 3,310 | +50 | +1.5% | 828,000 |
| 2011/01/12 | 3,285 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 830,600 |
| 2011/01/11 | 3,270 | 3,290 | 3,260 | 3,270 | -25 | -0.8% | 670,100 |
| 2011/01/07 | 3,300 | 3,315 | 3,285 | 3,295 | +15 | +0.5% | 706,600 |
| 2011/01/06 | 3,310 | 3,320 | 3,270 | 3,280 | +5 | +0.2% | 846,900 |
| 2011/01/05 | 3,295 | 3,295 | 3,260 | 3,275 | -15 | -0.5% | 737,600 |
| 2011/01/04 | 3,280 | 3,300 | 3,255 | 3,290 | +60 | +1.9% | 568,700 |
| 2010/12/30 | 3,275 | 3,295 | 3,230 | 3,230 | -55 | -1.7% | 775,200 |
| 2010/12/29 | 3,290 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 389,300 |
| 2010/12/28 | 3,300 | 3,315 | 3,290 | 3,295 | -5 | -0.2% | 228,000 |
| 2010/12/27 | 3,295 | 3,315 | 3,290 | 3,300 | -10 | -0.3% | 312,400 |
| 2010/12/24 | 3,325 | 3,350 | 3,290 | 3,310 | +20 | +0.6% | 636,000 |
| 2010/12/22 | 3,380 | 3,380 | 3,280 | 3,290 | -100 | -2.9% | 1,466,900 |
| 2010/12/21 | 3,425 | 3,445 | 3,380 | 3,390 | -30 | -0.9% | 1,093,400 |
| 2010/12/20 | 3,395 | 3,435 | 3,375 | 3,420 | +40 | +1.2% | 1,287,900 |
| 2010/12/17 | 3,355 | 3,390 | 3,345 | 3,380 | +15 | +0.4% | 760,000 |
| 2010/12/16 | 3,385 | 3,395 | 3,340 | 3,365 | -30 | -0.9% | 875,000 |
| 2010/12/15 | 3,380 | 3,400 | 3,350 | 3,395 | +10 | +0.3% | 670,700 |
| 2010/12/14 | 3,385 | 3,405 | 3,360 | 3,385 | -20 | -0.6% | 724,300 |
| 2010/12/13 | 3,320 | 3,410 | 3,300 | 3,405 | +105 | +3.2% | 1,129,500 |
| 2010/12/10 | 3,320 | 3,335 | 3,300 | 3,300 | -20 | -0.6% | 777,200 |
| 2010/12/09 | 3,320 | 3,340 | 3,310 | 3,320 | +35 | +1.1% | 603,100 |
| 2010/12/08 | 3,280 | 3,295 | 3,265 | 3,285 | +5 | +0.2% | 658,300 |
| 2010/12/07 | 3,285 | 3,305 | 3,270 | 3,280 | -15 | -0.5% | 564,900 |
| 2010/12/06 | 3,325 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 514,800 |
3501～
3550
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「ユニチャーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユニチャーム | 114,700円 | +3.6% | +5.5% | 1.57% | 23.23倍 | 2.60倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 114,500円 | +11.1% | +24.5% | 1.40% | 16.60倍 | 1.70倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 527,900円 | -1.4% | +16.0% | 1.02% | 19.70倍 | 2.33倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 264,500円 | -3.0% | -8.3% | 2.27% | 14.57倍 | 1.75倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 97,200円 | +2.6% | +11.7% | 4.12% | 10.56倍 | 0.71倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
