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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/18 | 1,282 | 1,308 | 1,279.5 | 1,308 | +33.5 | +2.6% | 3,725,700 |
| 2025/04/17 | 1,262 | 1,280.5 | 1,258 | 1,274.5 | +12.5 | +1% | 4,842,000 |
| 2025/04/16 | 1,245 | 1,262 | 1,233.5 | 1,262 | +17 | +1.4% | 4,390,200 |
| 2025/04/15 | 1,275 | 1,276.5 | 1,242.5 | 1,245 | -18.5 | -1.5% | 4,709,200 |
| 2025/04/14 | 1,256 | 1,269.5 | 1,249 | 1,263.5 | +36.5 | +3% | 5,516,100 |
| 2025/04/11 | 1,231.5 | 1,240 | 1,207 | 1,227 | -4.5 | -0.4% | 4,823,300 |
| 2025/04/10 | 1,232 | 1,236 | 1,209 | 1,231.5 | +29.5 | +2.5% | 5,414,400 |
| 2025/04/09 | 1,207.5 | 1,211.5 | 1,161.5 | 1,202 | +2.5 | +0.2% | 8,474,700 |
| 2025/04/08 | 1,177 | 1,210 | 1,167 | 1,199.5 | +39 | +3.4% | 6,050,400 |
| 2025/04/07 | 1,182.5 | 1,196.5 | 1,151.5 | 1,160.5 | -41 | -3.4% | 8,750,600 |
| 2025/04/04 | 1,199 | 1,211.5 | 1,186 | 1,201.5 | +11.5 | +1% | 5,395,300 |
| 2025/04/03 | 1,163.5 | 1,194 | 1,157 | 1,190 | +18.5 | +1.6% | 4,983,900 |
| 2025/04/02 | 1,205.5 | 1,206 | 1,169 | 1,171.5 | -27.5 | -2.3% | 3,689,400 |
| 2025/04/01 | 1,189.5 | 1,203 | 1,186.5 | 1,199 | +9.5 | +0.8% | 3,754,500 |
| 2025/03/31 | 1,185 | 1,199.5 | 1,172.5 | 1,189.5 | -22.5 | -1.9% | 6,272,300 |
| 2025/03/28 | 1,229 | 1,231.5 | 1,202.5 | 1,212 | -4.5 | -0.4% | 4,415,100 |
| 2025/03/27 | 1,200 | 1,216.5 | 1,193 | 1,216.5 | +35 | +3% | 5,851,100 |
| 2025/03/26 | 1,188 | 1,194.5 | 1,171.5 | 1,181.5 | -3.5 | -0.3% | 5,217,800 |
| 2025/03/25 | 1,187 | 1,204 | 1,177.5 | 1,185 | +14 | +1.2% | 5,248,900 |
| 2025/03/24 | 1,177.5 | 1,184.5 | 1,164.5 | 1,171 | -9 | -0.8% | 3,867,000 |
| 2025/03/21 | 1,181.5 | 1,191.5 | 1,176.5 | 1,180 | -3.5 | -0.3% | 4,508,900 |
| 2025/03/19 | 1,190 | 1,200 | 1,180 | 1,183.5 | -18 | -1.5% | 3,782,000 |
| 2025/03/18 | 1,185 | 1,216 | 1,185 | 1,201.5 | +31.5 | +2.7% | 5,373,800 |
| 2025/03/17 | 1,224.5 | 1,234.5 | 1,163.5 | 1,170 | -51 | -4.2% | 8,774,300 |
| 2025/03/14 | 1,199 | 1,223 | 1,197.5 | 1,221 | +27 | +2.3% | 5,199,800 |
| 2025/03/13 | 1,188.5 | 1,200.5 | 1,186.5 | 1,194 | ±0 | ±0% | 3,720,200 |
| 2025/03/12 | 1,195 | 1,209 | 1,185.5 | 1,194 | -15 | -1.2% | 4,575,900 |
| 2025/03/11 | 1,228.5 | 1,233 | 1,202 | 1,209 | -12 | -1% | 6,331,600 |
| 2025/03/10 | 1,169 | 1,221 | 1,166.5 | 1,221 | +66 | +5.7% | 7,298,800 |
| 2025/03/07 | 1,151 | 1,166 | 1,150 | 1,155 | +6 | +0.5% | 3,390,700 |
| 2025/03/06 | 1,154 | 1,154 | 1,143 | 1,149 | +0.5 | ±0% | 3,153,800 |
| 2025/03/05 | 1,164.5 | 1,164.5 | 1,147.5 | 1,148.5 | +0.5 | ±0% | 3,629,800 |
| 2025/03/04 | 1,129 | 1,156 | 1,124 | 1,148 | +24 | +2.1% | 5,408,500 |
| 2025/03/03 | 1,129.5 | 1,134.5 | 1,109.5 | 1,124 | -5.5 | -0.5% | 4,473,700 |
| 2025/02/28 | 1,132.5 | 1,141 | 1,126 | 1,129.5 | -17 | -1.5% | 6,610,000 |
| 2025/02/27 | 1,146.5 | 1,160 | 1,144.5 | 1,146.5 | -10 | -0.9% | 3,562,600 |
| 2025/02/26 | 1,144.5 | 1,170 | 1,143.5 | 1,156.5 | +12 | +1% | 5,294,700 |
| 2025/02/25 | 1,110.5 | 1,145 | 1,108.5 | 1,144.5 | +28.5 | +2.6% | 5,830,300 |
| 2025/02/21 | 1,115 | 1,137.5 | 1,115 | 1,116 | -9.5 | -0.8% | 4,247,600 |
| 2025/02/20 | 1,127 | 1,143 | 1,123.5 | 1,125.5 | -6.5 | -0.6% | 3,858,200 |
| 2025/02/19 | 1,120 | 1,137.5 | 1,112 | 1,132 | +4.5 | +0.4% | 6,066,800 |
| 2025/02/18 | 1,138.5 | 1,149 | 1,120.5 | 1,127.5 | -28 | -2.4% | 6,751,400 |
1～
50
件表示中 / 3691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 | 134,200円 | +3.6% | +5.5% | 1.34% | 27.23倍 | 3.04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 |
| 花 王 | 602,200円 | +2.6% | +7.9% | 2.56% | 24.11倍 | 2.62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 | 108,100円 | +11.1% | +24.5% | 1.48% | 15.67倍 | 1.60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 | 458,500円 | +3.6% | +8.1% | 1.05% | 20.57倍 | 2.16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 | 254,600円 | -3.0% | -8.3% | 2.36% | 14.16倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
