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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/03 | 3,305 | 3,340 | 3,285 | 3,320 | +20 | +0.6% | 691,700 |
| 2010/12/02 | 3,315 | 3,325 | 3,300 | 3,300 | +25 | +0.8% | 589,500 |
| 2010/12/01 | 3,250 | 3,280 | 3,225 | 3,275 | +5 | +0.2% | 535,900 |
| 2010/11/30 | 3,310 | 3,320 | 3,270 | 3,270 | -45 | -1.4% | 471,000 |
| 2010/11/29 | 3,310 | 3,335 | 3,300 | 3,315 | +15 | +0.5% | 430,800 |
| 2010/11/26 | 3,295 | 3,315 | 3,295 | 3,300 | -10 | -0.3% | 276,500 |
| 2010/11/25 | 3,340 | 3,340 | 3,290 | 3,310 | +15 | +0.5% | 703,800 |
| 2010/11/24 | 3,300 | 3,335 | 3,290 | 3,295 | -50 | -1.5% | 702,200 |
| 2010/11/22 | 3,365 | 3,365 | 3,330 | 3,345 | -15 | -0.4% | 701,400 |
| 2010/11/19 | 3,365 | 3,370 | 3,340 | 3,360 | +25 | +0.7% | 556,900 |
| 2010/11/18 | 3,315 | 3,335 | 3,270 | 3,335 | +20 | +0.6% | 751,000 |
| 2010/11/17 | 3,210 | 3,355 | 3,200 | 3,315 | +50 | +1.5% | 1,180,400 |
| 2010/11/16 | 3,325 | 3,325 | 3,255 | 3,265 | -65 | -2% | 688,900 |
| 2010/11/15 | 3,350 | 3,365 | 3,320 | 3,330 | -20 | -0.6% | 481,600 |
| 2010/11/12 | 3,340 | 3,385 | 3,330 | 3,350 | +20 | +0.6% | 657,400 |
| 2010/11/11 | 3,385 | 3,385 | 3,280 | 3,330 | -45 | -1.3% | 1,163,700 |
| 2010/11/10 | 3,375 | 3,395 | 3,320 | 3,375 | -5 | -0.1% | 1,041,400 |
| 2010/11/09 | 3,410 | 3,415 | 3,370 | 3,380 | -25 | -0.7% | 1,067,100 |
| 2010/11/08 | 3,395 | 3,415 | 3,385 | 3,405 | +55 | +1.6% | 1,385,700 |
| 2010/11/05 | 3,345 | 3,370 | 3,335 | 3,350 | +40 | +1.2% | 1,256,800 |
| 2010/11/04 | 3,345 | 3,355 | 3,300 | 3,310 | +35 | +1.1% | 1,791,400 |
| 2010/11/02 | 3,150 | 3,275 | 3,145 | 3,275 | +170 | +5.5% | 2,341,300 |
| 2010/11/01 | 3,100 | 3,140 | 3,065 | 3,105 | +30 | +1% | 1,097,700 |
| 2010/10/29 | 3,030 | 3,115 | 2,999 | 3,075 | +70 | +2.3% | 2,331,200 |
| 2010/10/28 | 3,030 | 3,040 | 3,005 | 3,005 | -20 | -0.7% | 1,179,600 |
| 2010/10/27 | 3,075 | 3,075 | 3,015 | 3,025 | -45 | -1.5% | 883,700 |
| 2010/10/26 | 3,025 | 3,080 | 3,005 | 3,070 | +5 | +0.2% | 1,043,500 |
| 2010/10/25 | 3,075 | 3,075 | 3,040 | 3,065 | -5 | -0.2% | 408,100 |
| 2010/10/22 | 3,075 | 3,110 | 3,060 | 3,070 | -5 | -0.2% | 532,100 |
| 2010/10/21 | 2,995 | 3,080 | 2,990 | 3,075 | +10 | +0.3% | 1,089,800 |
| 2010/10/20 | 3,000 | 3,070 | 2,981 | 3,065 | +25 | +0.8% | 827,400 |
| 2010/10/19 | 3,070 | 3,080 | 3,010 | 3,040 | -55 | -1.8% | 1,398,000 |
| 2010/10/18 | 3,115 | 3,135 | 3,085 | 3,095 | -5 | -0.2% | 700,600 |
| 2010/10/15 | 3,150 | 3,165 | 3,100 | 3,100 | -70 | -2.2% | 718,700 |
| 2010/10/14 | 3,135 | 3,180 | 3,110 | 3,170 | +35 | +1.1% | 790,900 |
| 2010/10/13 | 3,185 | 3,190 | 3,135 | 3,135 | +20 | +0.6% | 826,400 |
| 2010/10/12 | 3,155 | 3,155 | 3,085 | 3,115 | -45 | -1.4% | 1,233,500 |
| 2010/10/08 | 3,210 | 3,235 | 3,155 | 3,160 | -70 | -2.2% | 846,700 |
| 2010/10/07 | 3,215 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 730,200 |
| 2010/10/06 | 3,250 | 3,250 | 3,210 | 3,225 | -25 | -0.8% | 965,600 |
| 2010/10/05 | 3,280 | 3,285 | 3,215 | 3,250 | -50 | -1.5% | 836,900 |
| 2010/10/04 | 3,345 | 3,360 | 3,285 | 3,300 | -35 | -1% | 706,200 |
| 2010/10/01 | 3,385 | 3,385 | 3,330 | 3,335 | -25 | -0.7% | 436,600 |
| 2010/09/30 | 3,400 | 3,400 | 3,335 | 3,360 | -20 | -0.6% | 1,192,700 |
| 2010/09/29 | 3,310 | 3,380 | 3,290 | 3,380 | +80 | +2.4% | 1,431,800 |
| 2010/09/28 | 3,250 | 3,315 | 3,240 | 3,300 | -6,550 | -66.5% | 1,043,200 |
| 2010/09/27 | 9,690 | 9,850 | 9,650 | 9,850 | +190 | +2% | 298,800 |
3601～
3650
件表示中 / 3770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 | 97,400円 | -1.5% | -5.6% | 1.85% | 19.91倍 | 2.22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 |
| 日本酸素 | 542,000円 | -1.4% | +16.0% | 1.00% | 20.22倍 | 2.39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 | 331,100円 | -3.0% | -8.3% | 1.81% | 17.97倍 | 2.15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 | 120,800円 | +2.6% | +11.7% | 3.31% | 13.12倍 | 0.88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 |
| 三菱ケミＧ | 83,100円 | -15.1% | +9.5% | 3.85% | 7.79倍 | 0.65倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
