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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 4,590 | 4,893 | 4,578 | 4,890 | +400 | +8.9% | 3,457,500 |
| 2021/08/04 | 4,505 | 4,510 | 4,454 | 4,490 | -7 | -0.2% | 953,500 |
| 2021/08/03 | 4,487 | 4,533 | 4,433 | 4,497 | -34 | -0.8% | 959,100 |
| 2021/08/02 | 4,452 | 4,555 | 4,431 | 4,531 | +149 | +3.4% | 1,312,700 |
| 2021/07/30 | 4,420 | 4,468 | 4,380 | 4,382 | -36 | -0.8% | 1,518,300 |
| 2021/07/29 | 4,428 | 4,471 | 4,408 | 4,418 | -26 | -0.6% | 4,723,900 |
| 2021/07/28 | 4,426 | 4,484 | 4,408 | 4,444 | -21 | -0.5% | 1,155,800 |
| 2021/07/27 | 4,505 | 4,530 | 4,446 | 4,465 | +15 | +0.3% | 1,065,300 |
| 2021/07/26 | 4,477 | 4,478 | 4,410 | 4,450 | +3 | +0.1% | 1,501,700 |
| 2021/07/21 | 4,417 | 4,453 | 4,381 | 4,447 | +67 | +1.5% | 1,034,400 |
| 2021/07/20 | 4,325 | 4,396 | 4,309 | 4,380 | +4 | +0.1% | 921,800 |
| 2021/07/19 | 4,376 | 4,413 | 4,355 | 4,376 | -40 | -0.9% | 783,300 |
| 2021/07/16 | 4,444 | 4,498 | 4,409 | 4,416 | -34 | -0.8% | 1,154,700 |
| 2021/07/15 | 4,583 | 4,615 | 4,445 | 4,450 | -108 | -2.4% | 1,222,100 |
| 2021/07/14 | 4,529 | 4,565 | 4,510 | 4,558 | +49 | +1.1% | 979,000 |
| 2021/07/13 | 4,493 | 4,542 | 4,481 | 4,509 | +27 | +0.6% | 834,700 |
| 2021/07/12 | 4,433 | 4,490 | 4,433 | 4,482 | +119 | +2.7% | 1,159,700 |
| 2021/07/09 | 4,330 | 4,389 | 4,301 | 4,363 | -35 | -0.8% | 1,641,300 |
| 2021/07/08 | 4,466 | 4,466 | 4,390 | 4,398 | -5 | -0.1% | 1,371,600 |
| 2021/07/07 | 4,365 | 4,454 | 4,358 | 4,403 | +3 | +0.1% | 1,329,000 |
| 2021/07/06 | 4,496 | 4,496 | 4,394 | 4,400 | -65 | -1.5% | 849,600 |
| 2021/07/05 | 4,463 | 4,471 | 4,422 | 4,465 | -43 | -1% | 652,400 |
| 2021/07/02 | 4,485 | 4,529 | 4,463 | 4,508 | +43 | +1% | 984,800 |
| 2021/07/01 | 4,464 | 4,500 | 4,432 | 4,465 | -5 | -0.1% | 671,200 |
| 2021/06/30 | 4,506 | 4,527 | 4,467 | 4,470 | -10 | -0.2% | 964,500 |
| 2021/06/29 | 4,456 | 4,499 | 4,438 | 4,480 | +7 | +0.2% | 925,600 |
| 2021/06/28 | 4,498 | 4,509 | 4,460 | 4,473 | -15 | -0.3% | 658,100 |
| 2021/06/25 | 4,466 | 4,492 | 4,445 | 4,488 | +68 | +1.5% | 893,800 |
| 2021/06/24 | 4,432 | 4,432 | 4,363 | 4,420 | -17 | -0.4% | 814,000 |
| 2021/06/23 | 4,425 | 4,487 | 4,425 | 4,437 | +27 | +0.6% | 992,700 |
| 2021/06/22 | 4,395 | 4,428 | 4,356 | 4,410 | +45 | +1% | 973,800 |
| 2021/06/21 | 4,430 | 4,444 | 4,355 | 4,365 | -91 | -2% | 1,170,900 |
| 2021/06/18 | 4,468 | 4,474 | 4,399 | 4,456 | -13 | -0.3% | 1,737,600 |
| 2021/06/17 | 4,436 | 4,503 | 4,436 | 4,469 | +33 | +0.7% | 1,096,200 |
| 2021/06/16 | 4,453 | 4,494 | 4,421 | 4,436 | -39 | -0.9% | 1,732,400 |
| 2021/06/15 | 4,484 | 4,503 | 4,444 | 4,475 | +33 | +0.7% | 1,006,900 |
| 2021/06/14 | 4,438 | 4,485 | 4,430 | 4,442 | +4 | +0.1% | 966,000 |
| 2021/06/11 | 4,423 | 4,439 | 4,385 | 4,438 | +50 | +1.1% | 1,281,800 |
| 2021/06/10 | 4,358 | 4,413 | 4,341 | 4,388 | +3 | +0.1% | 928,200 |
| 2021/06/09 | 4,386 | 4,423 | 4,369 | 4,385 | -1 | ±0% | 942,200 |
| 2021/06/08 | 4,393 | 4,402 | 4,338 | 4,386 | -18 | -0.4% | 1,198,300 |
| 2021/06/07 | 4,317 | 4,407 | 4,310 | 4,404 | +75 | +1.7% | 1,350,600 |
| 2021/06/04 | 4,366 | 4,366 | 4,298 | 4,329 | -38 | -0.9% | 1,114,700 |
| 2021/06/03 | 4,318 | 4,371 | 4,311 | 4,367 | +49 | +1.1% | 1,206,900 |
| 2021/06/02 | 4,327 | 4,356 | 4,251 | 4,318 | -19 | -0.4% | 1,373,100 |
| 2021/06/01 | 4,393 | 4,437 | 4,314 | 4,337 | +14 | +0.3% | 1,375,000 |
| 2021/05/31 | 4,373 | 4,452 | 4,307 | 4,323 | -50 | -1.1% | 1,350,600 |
| 2021/05/28 | 4,493 | 4,521 | 4,360 | 4,373 | -120 | -2.7% | 1,990,300 |
| 2021/05/27 | 4,538 | 4,584 | 4,493 | 4,493 | -105 | -2.3% | 3,848,200 |
| 2021/05/26 | 4,620 | 4,642 | 4,594 | 4,598 | -21 | -0.5% | 1,348,800 |
1001～
1050
件表示中 / 3777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 | 99,200円 | -1.5% | -5.6% | 1.81% | 20.28倍 | 2.26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 |
| 日東電 | 342,200円 | -3.0% | -8.3% | 1.75% | 18.44倍 | 2.21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 |
| 日本酸素 | 547,600円 | -1.4% | +16.0% | 0.99% | 20.43倍 | 2.41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 |
| 旭化成 | 121,600円 | +2.6% | +11.7% | 3.29% | 13.22倍 | 0.89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 | 87,100円 | -15.1% | +9.5% | 3.67% | 8.16倍 | 0.68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
