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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 995 | 996.1 | 974.9 | 974.9 | -26.1 | -2.6% | 9,655,000 |
| 2025/08/25 | 1,003.5 | 1,008 | 998.2 | 1,001 | -13.5 | -1.3% | 4,963,800 |
| 2025/08/22 | 1,002.5 | 1,015 | 998.3 | 1,014.5 | +5.5 | +0.5% | 4,126,000 |
| 2025/08/21 | 1,032 | 1,035 | 1,008 | 1,009 | -21 | -2% | 6,001,900 |
| 2025/08/20 | 1,020 | 1,037 | 1,018 | 1,030 | +20.5 | +2% | 7,754,700 |
| 2025/08/19 | 999.9 | 1,011.5 | 995.2 | 1,009.5 | +12.2 | +1.2% | 6,818,800 |
| 2025/08/18 | 993.8 | 1,004 | 988.3 | 997.3 | +10.4 | +1.1% | 10,148,700 |
| 2025/08/15 | 991.5 | 995.1 | 986 | 986.9 | -13.1 | -1.3% | 8,701,000 |
| 2025/08/14 | 1,016 | 1,019.5 | 995.2 | 1,000 | -10 | -1% | 5,870,800 |
| 2025/08/13 | 1,012 | 1,017 | 1,003.5 | 1,010 | +3.5 | +0.3% | 10,546,800 |
| 2025/08/12 | 998.2 | 1,010.5 | 989.3 | 1,006.5 | -3 | -0.3% | 13,060,800 |
| 2025/08/08 | 1,005 | 1,025.5 | 1,003 | 1,009.5 | -14.5 | -1.4% | 11,149,700 |
| 2025/08/07 | 1,003 | 1,033 | 1,002 | 1,024 | -9 | -0.9% | 15,829,700 |
| 2025/08/06 | 986.2 | 1,036 | 956.1 | 1,033 | -1 | -0.1% | 18,129,700 |
| 2025/08/05 | 1,055 | 1,062.5 | 1,029.5 | 1,034 | -20.5 | -1.9% | 7,093,800 |
| 2025/08/04 | 1,049 | 1,055.5 | 1,041.5 | 1,054.5 | +1.5 | +0.1% | 4,556,100 |
| 2025/08/01 | 1,050 | 1,059 | 1,046 | 1,053 | +7 | +0.7% | 4,160,200 |
| 2025/07/31 | 1,052 | 1,057.5 | 1,040.5 | 1,046 | -5.5 | -0.5% | 4,692,500 |
| 2025/07/30 | 1,050 | 1,060 | 1,029.5 | 1,051.5 | +6.5 | +0.6% | 9,137,600 |
| 2025/07/29 | 1,028 | 1,053 | 1,028 | 1,045 | +10.5 | +1% | 6,641,000 |
| 2025/07/28 | 1,018 | 1,039.5 | 1,017 | 1,034.5 | +14 | +1.4% | 3,413,200 |
| 2025/07/25 | 1,031.5 | 1,035 | 1,020.5 | 1,020.5 | -16 | -1.5% | 2,702,200 |
| 2025/07/24 | 1,040 | 1,045 | 1,034 | 1,036.5 | -1.5 | -0.1% | 4,259,700 |
| 2025/07/23 | 1,027 | 1,047 | 1,026 | 1,038 | +34 | +3.4% | 10,066,500 |
| 2025/07/22 | 1,009 | 1,015 | 999.3 | 1,004 | -9 | -0.9% | 4,823,500 |
| 2025/07/18 | 1,024 | 1,033.5 | 1,013 | 1,013 | +4.5 | +0.4% | 4,645,700 |
| 2025/07/17 | 1,001 | 1,012.5 | 1,000 | 1,008.5 | +4 | +0.4% | 3,510,700 |
| 2025/07/16 | 1,016 | 1,018 | 1,004.5 | 1,004.5 | -16.5 | -1.6% | 4,827,900 |
| 2025/07/15 | 1,016 | 1,032 | 1,014 | 1,021 | +5 | +0.5% | 4,781,100 |
| 2025/07/14 | 1,023 | 1,030.5 | 1,016 | 1,016 | -19 | -1.8% | 5,552,600 |
| 2025/07/11 | 1,035.5 | 1,038.5 | 1,025.5 | 1,035 | +6.5 | +0.6% | 5,277,900 |
| 2025/07/10 | 1,041 | 1,042.5 | 1,021.5 | 1,028.5 | -19.5 | -1.9% | 5,342,500 |
| 2025/07/09 | 1,038.5 | 1,052.5 | 1,035.5 | 1,048 | +17.5 | +1.7% | 5,971,400 |
| 2025/07/08 | 1,035 | 1,042 | 1,027.5 | 1,030.5 | -18 | -1.7% | 5,904,300 |
| 2025/07/07 | 1,050.5 | 1,058.5 | 1,043 | 1,048.5 | -8 | -0.8% | 3,560,300 |
| 2025/07/04 | 1,056 | 1,068.5 | 1,046 | 1,056.5 | -10.5 | -1% | 4,772,300 |
| 2025/07/03 | 1,041 | 1,087 | 1,041 | 1,067 | +15 | +1.4% | 7,792,400 |
| 2025/07/02 | 1,045 | 1,058.5 | 1,034.5 | 1,052 | +13.5 | +1.3% | 6,164,200 |
| 2025/07/01 | 1,064 | 1,064 | 1,030 | 1,038.5 | -2 | -0.2% | 5,715,800 |
| 2025/06/30 | 1,049 | 1,059.5 | 1,038.5 | 1,040.5 | -3 | -0.3% | 7,396,400 |
| 2025/06/27 | 1,035 | 1,048 | 1,033 | 1,043.5 | -4 | -0.4% | 6,671,800 |
| 2025/06/26 | 1,060.5 | 1,064 | 1,045.5 | 1,047.5 | -23.5 | -2.2% | 7,749,200 |
| 2025/06/25 | 1,080.5 | 1,082.5 | 1,071 | 1,071 | -8 | -0.7% | 4,276,900 |
| 2025/06/24 | 1,082.5 | 1,087 | 1,068 | 1,079 | +8 | +0.7% | 6,312,700 |
| 2025/06/23 | 1,082 | 1,085 | 1,069 | 1,071 | -17 | -1.6% | 5,938,300 |
| 2025/06/20 | 1,097 | 1,101 | 1,080 | 1,088 | -4.5 | -0.4% | 8,785,700 |
| 2025/06/19 | 1,125.5 | 1,127 | 1,091 | 1,092.5 | -32.5 | -2.9% | 5,794,900 |
| 2025/06/18 | 1,133 | 1,139.5 | 1,111 | 1,125 | -8 | -0.7% | 4,655,800 |
| 2025/06/17 | 1,141 | 1,150.5 | 1,131.5 | 1,133 | -0.5 | ±0% | 4,284,200 |
| 2025/06/16 | 1,133 | 1,137.5 | 1,127 | 1,133.5 | -2 | -0.2% | 3,726,100 |
1～
50
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
