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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/13 | 1,167 | 1,170 | 1,133 | 1,135.5 | -31.5 | -2.7% | 6,094,300 |
| 2025/06/12 | 1,155 | 1,171.5 | 1,155 | 1,167 | +7 | +0.6% | 3,225,300 |
| 2025/06/11 | 1,155 | 1,166.5 | 1,148 | 1,160 | +13 | +1.1% | 3,685,900 |
| 2025/06/10 | 1,140 | 1,147.5 | 1,133 | 1,147 | +9 | +0.8% | 3,326,900 |
| 2025/06/09 | 1,145 | 1,148 | 1,131 | 1,138 | -2 | -0.2% | 3,052,600 |
| 2025/06/06 | 1,140 | 1,152.5 | 1,139 | 1,140 | -4 | -0.3% | 2,618,600 |
| 2025/06/05 | 1,135 | 1,149.5 | 1,132 | 1,144 | -12.5 | -1.1% | 5,161,300 |
| 2025/06/04 | 1,143.5 | 1,181.5 | 1,136.5 | 1,156.5 | +23 | +2% | 5,773,100 |
| 2025/06/03 | 1,135 | 1,146.5 | 1,127 | 1,133.5 | -17.5 | -1.5% | 4,630,000 |
| 2025/06/02 | 1,149 | 1,154 | 1,142.5 | 1,151 | +3.5 | +0.3% | 4,503,200 |
| 2025/05/30 | 1,127 | 1,152 | 1,121 | 1,147.5 | +25.5 | +2.3% | 11,289,900 |
| 2025/05/29 | 1,119 | 1,123.5 | 1,112 | 1,122 | -1.5 | -0.1% | 3,993,300 |
| 2025/05/28 | 1,111 | 1,127 | 1,105 | 1,123.5 | -0.5 | ±0% | 5,425,400 |
| 2025/05/27 | 1,127 | 1,136.5 | 1,123 | 1,124 | -8.5 | -0.8% | 2,758,000 |
| 2025/05/26 | 1,129.5 | 1,135 | 1,114 | 1,132.5 | +1.5 | +0.1% | 4,260,500 |
| 2025/05/23 | 1,125 | 1,132 | 1,118 | 1,131 | -2.5 | -0.2% | 4,107,900 |
| 2025/05/22 | 1,138.5 | 1,144 | 1,129 | 1,133.5 | -5 | -0.4% | 3,804,700 |
| 2025/05/21 | 1,142 | 1,151.5 | 1,129 | 1,138.5 | -3.5 | -0.3% | 4,202,100 |
| 2025/05/20 | 1,163 | 1,163.5 | 1,134 | 1,142 | -17 | -1.5% | 5,463,200 |
| 2025/05/19 | 1,151 | 1,159 | 1,140.5 | 1,159 | +2 | +0.2% | 4,898,100 |
| 2025/05/16 | 1,156 | 1,160 | 1,147.5 | 1,157 | +6 | +0.5% | 4,355,700 |
| 2025/05/15 | 1,163.5 | 1,172.5 | 1,143 | 1,151 | -13 | -1.1% | 5,064,700 |
| 2025/05/14 | 1,166.5 | 1,190 | 1,159 | 1,164 | -32.5 | -2.7% | 5,999,500 |
| 2025/05/13 | 1,212 | 1,234.5 | 1,192 | 1,196.5 | -14 | -1.2% | 5,553,100 |
| 2025/05/12 | 1,165 | 1,229.5 | 1,163.5 | 1,210.5 | -83.5 | -6.5% | 12,965,000 |
| 2025/05/09 | 1,309 | 1,320 | 1,294 | 1,294 | -3 | -0.2% | 4,891,400 |
| 2025/05/08 | 1,309.5 | 1,322 | 1,294.5 | 1,297 | -0.5 | ±0% | 4,341,800 |
| 2025/05/07 | 1,363 | 1,363 | 1,297.5 | 1,297.5 | -45.5 | -3.4% | 8,863,500 |
| 2025/05/02 | 1,345 | 1,354.5 | 1,337 | 1,343 | +1 | +0.1% | 4,728,100 |
| 2025/05/01 | 1,325 | 1,342.5 | 1,310 | 1,342 | +16.5 | +1.2% | 5,067,200 |
| 2025/04/30 | 1,336.5 | 1,341 | 1,325.5 | 1,325.5 | ±0 | ±0% | 7,329,200 |
| 2025/04/28 | 1,317 | 1,332 | 1,312 | 1,325.5 | +8.5 | +0.6% | 4,947,000 |
| 2025/04/25 | 1,319.5 | 1,322.5 | 1,307.5 | 1,317 | -2 | -0.2% | 5,884,900 |
| 2025/04/24 | 1,331.5 | 1,342.5 | 1,304 | 1,319 | -22 | -1.6% | 7,454,300 |
| 2025/04/23 | 1,358 | 1,364.5 | 1,339.5 | 1,341 | -11 | -0.8% | 8,832,700 |
| 2025/04/22 | 1,350 | 1,361.5 | 1,340.5 | 1,352 | +19 | +1.4% | 8,478,700 |
| 2025/04/21 | 1,315.5 | 1,336.5 | 1,310.5 | 1,333 | +25 | +1.9% | 5,180,400 |
1～
50
件表示中 / 3733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 | 108,500円 | +3.6% | +5.5% | 1.66% | 21.98倍 | 2.45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 | 116,100円 | +11.1% | +24.5% | 1.38% | 16.83倍 | 1.71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 | 550,000円 | -1.4% | +16.0% | 0.98% | 20.52倍 | 2.42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 | 273,300円 | -3.0% | -8.3% | 2.20% | 14.98倍 | 1.79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 | 104,600円 | +2.6% | +11.7% | 3.82% | 11.36倍 | 0.76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
