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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,922 | 5,043 | 4,922 | 5,014 | +103 | +2.1% | 1,699,500 |
| 2024/05/09 | 4,866 | 5,061 | 4,854 | 4,911 | +94 | +2% | 2,562,000 |
| 2024/05/08 | 4,970 | 5,030 | 4,811 | 4,817 | +83 | +1.8% | 3,218,600 |
| 2024/05/07 | 4,748 | 4,774 | 4,701 | 4,734 | +50 | +1.1% | 1,919,100 |
| 2024/05/02 | 4,708 | 4,716 | 4,670 | 4,684 | -47 | -1% | 874,300 |
| 2024/05/01 | 4,724 | 4,746 | 4,707 | 4,731 | +34 | +0.7% | 613,400 |
| 2024/04/30 | 4,694 | 4,718 | 4,652 | 4,697 | +61 | +1.3% | 1,192,700 |
| 2024/04/26 | 4,600 | 4,640 | 4,559 | 4,636 | -1 | ±0% | 997,300 |
| 2024/04/25 | 4,645 | 4,650 | 4,604 | 4,637 | +1 | ±0% | 1,124,400 |
| 2024/04/24 | 4,602 | 4,673 | 4,594 | 4,636 | -14 | -0.3% | 1,405,000 |
| 2024/04/23 | 4,687 | 4,687 | 4,611 | 4,650 | -3 | -0.1% | 1,075,400 |
| 2024/04/22 | 4,494 | 4,655 | 4,488 | 4,653 | +229 | +5.2% | 1,549,600 |
| 2024/04/19 | 4,479 | 4,510 | 4,357 | 4,424 | -95 | -2.1% | 2,175,700 |
| 2024/04/18 | 4,501 | 4,560 | 4,490 | 4,519 | +19 | +0.4% | 941,600 |
| 2024/04/17 | 4,520 | 4,529 | 4,455 | 4,500 | -58 | -1.3% | 1,342,900 |
| 2024/04/16 | 4,450 | 4,569 | 4,431 | 4,558 | -25 | -0.5% | 1,511,700 |
| 2024/04/15 | 4,581 | 4,600 | 4,523 | 4,583 | -48 | -1% | 1,286,400 |
| 2024/04/12 | 4,643 | 4,668 | 4,592 | 4,631 | +20 | +0.4% | 954,400 |
| 2024/04/11 | 4,551 | 4,612 | 4,548 | 4,611 | -10 | -0.2% | 867,100 |
| 2024/04/10 | 4,699 | 4,739 | 4,615 | 4,621 | -8 | -0.2% | 1,015,200 |
| 2024/04/09 | 4,574 | 4,641 | 4,561 | 4,629 | +64 | +1.4% | 911,700 |
| 2024/04/08 | 4,559 | 4,583 | 4,511 | 4,565 | +14 | +0.3% | 1,344,700 |
| 2024/04/05 | 4,640 | 4,650 | 4,503 | 4,551 | -114 | -2.4% | 1,594,600 |
| 2024/04/04 | 4,642 | 4,717 | 4,617 | 4,665 | +24 | +0.5% | 1,678,300 |
| 2024/04/03 | 4,761 | 4,761 | 4,629 | 4,641 | -124 | -2.6% | 1,459,600 |
| 2024/04/02 | 4,823 | 4,841 | 4,746 | 4,765 | -87 | -1.8% | 1,678,400 |
| 2024/04/01 | 4,858 | 4,875 | 4,821 | 4,852 | +18 | +0.4% | 835,200 |
| 2024/03/29 | 4,815 | 4,848 | 4,795 | 4,834 | +15 | +0.3% | 897,800 |
| 2024/03/28 | 4,853 | 4,886 | 4,819 | 4,819 | -44 | -0.9% | 999,200 |
| 2024/03/27 | 4,812 | 4,883 | 4,782 | 4,863 | +90 | +1.9% | 1,322,400 |
| 2024/03/26 | 4,778 | 4,797 | 4,709 | 4,773 | -39 | -0.8% | 1,565,400 |
| 2024/03/25 | 4,948 | 4,948 | 4,812 | 4,812 | -104 | -2.1% | 1,082,000 |
| 2024/03/22 | 4,880 | 4,936 | 4,849 | 4,916 | +17 | +0.3% | 1,084,800 |
| 2024/03/21 | 4,902 | 4,918 | 4,861 | 4,899 | -24 | -0.5% | 1,174,200 |
| 2024/03/19 | 4,908 | 4,937 | 4,902 | 4,923 | -1 | ±0% | 638,700 |
| 2024/03/18 | 4,902 | 4,953 | 4,895 | 4,924 | +32 | +0.7% | 776,800 |
| 2024/03/15 | 4,844 | 4,926 | 4,833 | 4,892 | +58 | +1.2% | 1,701,300 |
| 2024/03/14 | 4,785 | 4,861 | 4,759 | 4,834 | +14 | +0.3% | 996,300 |
| 2024/03/13 | 4,850 | 4,878 | 4,788 | 4,820 | -71 | -1.5% | 1,115,500 |
| 2024/03/12 | 4,869 | 4,891 | 4,817 | 4,891 | +6 | +0.1% | 883,900 |
| 2024/03/11 | 4,918 | 4,918 | 4,813 | 4,885 | -1 | ±0% | 1,154,800 |
| 2024/03/08 | 4,840 | 4,908 | 4,839 | 4,886 | -24 | -0.5% | 1,036,000 |
| 2024/03/07 | 4,930 | 4,944 | 4,901 | 4,910 | +14 | +0.3% | 904,500 |
| 2024/03/06 | 4,879 | 4,924 | 4,866 | 4,896 | +17 | +0.3% | 1,394,200 |
| 2024/03/05 | 4,920 | 4,928 | 4,831 | 4,879 | -51 | -1% | 1,128,100 |
| 2024/03/04 | 4,950 | 4,981 | 4,922 | 4,930 | -25 | -0.5% | 1,270,900 |
| 2024/03/01 | 4,965 | 4,982 | 4,933 | 4,955 | -21 | -0.4% | 1,395,500 |
| 2024/02/29 | 5,048 | 5,069 | 4,957 | 4,976 | -54 | -1.1% | 2,141,700 |
| 2024/02/28 | 5,080 | 5,080 | 5,030 | 5,030 | -51 | -1% | 898,200 |
| 2024/02/27 | 5,100 | 5,122 | 5,056 | 5,081 | -44 | -0.9% | 1,281,100 |
1～
50
件表示中 / 3452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 | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.24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 |
| 富士フイルム | 335,200円 | +4.7% | -2.3% | 1.79% | 16.82倍 | 1.27倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.92倍 | 3.28倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90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 | 470,000円 | +3.7% | +31.7% | 0.85% | 20.97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 |
市場注目の銘柄
チャート関連のコラム
