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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,410 | 4,481 | 4,392 | 4,470 | +80 | +1.8% | 1,015,900 |
| 2022/06/22 | 4,370 | 4,422 | 4,314 | 4,390 | +77 | +1.8% | 1,507,500 |
| 2022/06/21 | 4,338 | 4,338 | 4,270 | 4,313 | -2 | ±0% | 1,230,900 |
| 2022/06/20 | 4,265 | 4,319 | 4,235 | 4,315 | +53 | +1.2% | 1,415,000 |
| 2022/06/17 | 4,145 | 4,264 | 4,122 | 4,262 | +96 | +2.3% | 1,836,500 |
| 2022/06/16 | 4,219 | 4,233 | 4,159 | 4,166 | -15 | -0.4% | 1,332,800 |
| 2022/06/15 | 4,150 | 4,219 | 4,145 | 4,181 | -25 | -0.6% | 1,272,900 |
| 2022/06/14 | 4,155 | 4,212 | 4,155 | 4,206 | +8 | +0.2% | 1,350,000 |
| 2022/06/13 | 4,168 | 4,211 | 4,151 | 4,198 | -7 | -0.2% | 964,800 |
| 2022/06/10 | 4,245 | 4,266 | 4,205 | 4,205 | -103 | -2.4% | 1,139,600 |
| 2022/06/09 | 4,294 | 4,316 | 4,280 | 4,308 | -11 | -0.3% | 1,029,600 |
| 2022/06/08 | 4,245 | 4,339 | 4,241 | 4,319 | +124 | +3% | 1,183,700 |
| 2022/06/07 | 4,266 | 4,275 | 4,193 | 4,195 | -83 | -1.9% | 1,300,200 |
| 2022/06/06 | 4,289 | 4,333 | 4,267 | 4,278 | -27 | -0.6% | 985,400 |
| 2022/06/03 | 4,320 | 4,323 | 4,270 | 4,305 | -4 | -0.1% | 942,400 |
| 2022/06/02 | 4,358 | 4,377 | 4,222 | 4,309 | -138 | -3.1% | 1,449,800 |
| 2022/06/01 | 4,455 | 4,485 | 4,433 | 4,447 | +25 | +0.6% | 1,024,700 |
| 2022/05/31 | 4,481 | 4,493 | 4,405 | 4,422 | -77 | -1.7% | 2,188,500 |
| 2022/05/30 | 4,438 | 4,517 | 4,428 | 4,499 | +112 | +2.6% | 2,313,900 |
| 2022/05/27 | 4,420 | 4,421 | 4,355 | 4,387 | -2 | ±0% | 1,393,500 |
| 2022/05/26 | 4,405 | 4,432 | 4,371 | 4,389 | -14 | -0.3% | 1,320,200 |
| 2022/05/25 | 4,394 | 4,419 | 4,359 | 4,403 | -4 | -0.1% | 1,229,600 |
| 2022/05/24 | 4,462 | 4,462 | 4,401 | 4,407 | -39 | -0.9% | 1,149,600 |
| 2022/05/23 | 4,438 | 4,475 | 4,414 | 4,446 | +38 | +0.9% | 1,041,400 |
| 2022/05/20 | 4,395 | 4,447 | 4,372 | 4,408 | +35 | +0.8% | 1,212,800 |
| 2022/05/19 | 4,302 | 4,382 | 4,299 | 4,373 | -39 | -0.9% | 930,600 |
| 2022/05/18 | 4,420 | 4,459 | 4,391 | 4,412 | -7 | -0.2% | 1,534,900 |
| 2022/05/17 | 4,401 | 4,437 | 4,365 | 4,419 | +15 | +0.3% | 1,031,600 |
| 2022/05/16 | 4,423 | 4,440 | 4,372 | 4,404 | +8 | +0.2% | 1,108,600 |
| 2022/05/13 | 4,405 | 4,418 | 4,349 | 4,396 | +38 | +0.9% | 1,530,100 |
| 2022/05/12 | 4,220 | 4,365 | 4,217 | 4,358 | +84 | +2% | 1,666,100 |
| 2022/05/11 | 4,280 | 4,346 | 4,250 | 4,274 | -1 | ±0% | 1,459,300 |
| 2022/05/10 | 4,181 | 4,318 | 4,127 | 4,275 | +55 | +1.3% | 2,327,900 |
| 2022/05/09 | 4,377 | 4,395 | 4,209 | 4,220 | -204 | -4.6% | 1,928,100 |
| 2022/05/06 | 4,454 | 4,461 | 4,356 | 4,424 | -88 | -2% | 1,874,000 |
| 2022/05/02 | 4,545 | 4,549 | 4,473 | 4,512 | -15 | -0.3% | 1,173,800 |
| 2022/04/28 | 4,450 | 4,536 | 4,433 | 4,527 | +89 | +2% | 1,181,500 |
| 2022/04/27 | 4,392 | 4,473 | 4,382 | 4,438 | -15 | -0.3% | 1,762,900 |
| 2022/04/26 | 4,433 | 4,471 | 4,402 | 4,453 | +21 | +0.5% | 1,176,700 |
| 2022/04/25 | 4,325 | 4,461 | 4,312 | 4,432 | +64 | +1.5% | 1,431,000 |
| 2022/04/22 | 4,371 | 4,382 | 4,322 | 4,368 | -73 | -1.6% | 933,300 |
| 2022/04/21 | 4,434 | 4,487 | 4,401 | 4,441 | -7 | -0.2% | 1,169,600 |
| 2022/04/20 | 4,515 | 4,535 | 4,427 | 4,448 | +19 | +0.4% | 1,263,700 |
| 2022/04/19 | 4,412 | 4,440 | 4,376 | 4,429 | +21 | +0.5% | 1,042,500 |
| 2022/04/18 | 4,319 | 4,423 | 4,319 | 4,408 | +62 | +1.4% | 1,105,100 |
| 2022/04/15 | 4,303 | 4,369 | 4,201 | 4,346 | -84 | -1.9% | 1,286,300 |
| 2022/04/14 | 4,400 | 4,460 | 4,390 | 4,430 | +68 | +1.6% | 1,279,400 |
| 2022/04/13 | 4,352 | 4,415 | 4,342 | 4,362 | -22 | -0.5% | 1,344,200 |
| 2022/04/12 | 4,359 | 4,392 | 4,335 | 4,384 | +53 | +1.2% | 893,100 |
| 2022/04/11 | 4,358 | 4,374 | 4,304 | 4,331 | -68 | -1.5% | 789,200 |
701～
750
件表示中 / 3692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 | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63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 | 455,000円 | +3.6% | +8.1% | 1.05% | 20.41倍 | 2.14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 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.60倍 | 1.75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
