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 |
|---|---|---|---|---|---|---|---|
| 2021/02/18 | 4,939 | 4,988 | 4,870 | 4,904 | -29 | -0.6% | 1,541,100 |
| 2021/02/17 | 5,025 | 5,032 | 4,883 | 4,933 | +40 | +0.8% | 1,895,900 |
| 2021/02/16 | 4,907 | 5,084 | 4,857 | 4,893 | +151 | +3.2% | 3,080,500 |
| 2021/02/15 | 4,735 | 4,774 | 4,671 | 4,742 | +51 | +1.1% | 1,546,500 |
| 2021/02/12 | 4,756 | 4,778 | 4,683 | 4,691 | -65 | -1.4% | 1,430,800 |
| 2021/02/10 | 4,750 | 4,767 | 4,708 | 4,756 | +34 | +0.7% | 1,098,700 |
| 2021/02/09 | 4,650 | 4,742 | 4,616 | 4,722 | +52 | +1.1% | 1,417,700 |
| 2021/02/08 | 4,650 | 4,687 | 4,605 | 4,670 | +80 | +1.7% | 1,369,800 |
| 2021/02/05 | 4,591 | 4,616 | 4,580 | 4,590 | -71 | -1.5% | 1,948,800 |
| 2021/02/04 | 4,684 | 4,692 | 4,640 | 4,661 | -45 | -1% | 1,421,900 |
| 2021/02/03 | 4,690 | 4,716 | 4,653 | 4,706 | +41 | +0.9% | 1,080,200 |
| 2021/02/02 | 4,675 | 4,689 | 4,640 | 4,665 | +2 | ±0% | 1,170,600 |
| 2021/02/01 | 4,708 | 4,731 | 4,663 | 4,663 | -37 | -0.8% | 1,043,200 |
| 2021/01/29 | 4,752 | 4,780 | 4,694 | 4,700 | -44 | -0.9% | 1,124,800 |
| 2021/01/28 | 4,695 | 4,758 | 4,690 | 4,744 | -23 | -0.5% | 1,723,500 |
| 2021/01/27 | 4,799 | 4,809 | 4,728 | 4,767 | ±0 | ±0% | 1,108,800 |
| 2021/01/26 | 4,850 | 4,866 | 4,746 | 4,767 | -55 | -1.1% | 1,002,200 |
| 2021/01/25 | 4,942 | 4,947 | 4,805 | 4,822 | -101 | -2.1% | 863,100 |
| 2021/01/22 | 4,910 | 4,940 | 4,879 | 4,923 | +48 | +1% | 852,900 |
| 2021/01/21 | 4,992 | 5,004 | 4,867 | 4,875 | -85 | -1.7% | 1,208,100 |
| 2021/01/20 | 4,998 | 5,001 | 4,950 | 4,960 | -5 | -0.1% | 640,400 |
| 2021/01/19 | 4,994 | 4,998 | 4,960 | 4,965 | -35 | -0.7% | 647,600 |
| 2021/01/18 | 4,996 | 5,047 | 4,992 | 5,000 | +1 | ±0% | 774,400 |
| 2021/01/15 | 4,986 | 5,002 | 4,933 | 4,999 | -12 | -0.2% | 1,037,800 |
| 2021/01/14 | 4,895 | 5,029 | 4,875 | 5,011 | +161 | +3.3% | 1,661,700 |
| 2021/01/13 | 4,839 | 4,880 | 4,822 | 4,850 | +4 | +0.1% | 1,286,000 |
| 2021/01/12 | 4,993 | 4,993 | 4,845 | 4,846 | -159 | -3.2% | 1,342,900 |
| 2021/01/08 | 4,914 | 5,006 | 4,890 | 5,005 | +66 | +1.3% | 1,074,400 |
| 2021/01/07 | 4,899 | 4,953 | 4,858 | 4,939 | +90 | +1.9% | 1,268,700 |
| 2021/01/06 | 4,836 | 4,877 | 4,812 | 4,849 | +12 | +0.2% | 636,100 |
| 2021/01/05 | 4,850 | 4,854 | 4,798 | 4,837 | -13 | -0.3% | 657,900 |
| 2021/01/04 | 4,860 | 4,907 | 4,801 | 4,850 | -42 | -0.9% | 642,300 |
| 2020/12/30 | 4,967 | 4,995 | 4,892 | 4,892 | -102 | -2% | 914,500 |
| 2020/12/29 | 4,985 | 5,007 | 4,962 | 4,994 | +37 | +0.7% | 716,500 |
| 2020/12/28 | 4,962 | 4,995 | 4,934 | 4,957 | -12 | -0.2% | 611,400 |
| 2020/12/25 | 5,000 | 5,004 | 4,942 | 4,969 | -4 | -0.1% | 272,900 |
| 2020/12/24 | 4,977 | 4,996 | 4,939 | 4,973 | -22 | -0.4% | 503,600 |
| 2020/12/23 | 4,904 | 4,996 | 4,889 | 4,995 | +118 | +2.4% | 738,100 |
| 2020/12/22 | 4,930 | 4,944 | 4,852 | 4,877 | -94 | -1.9% | 858,500 |
| 2020/12/21 | 5,000 | 5,013 | 4,901 | 4,971 | -27 | -0.5% | 789,400 |
| 2020/12/18 | 4,932 | 4,998 | 4,923 | 4,998 | +60 | +1.2% | 1,456,200 |
| 2020/12/17 | 4,914 | 4,940 | 4,847 | 4,938 | +87 | +1.8% | 1,083,000 |
| 2020/12/16 | 4,906 | 4,956 | 4,829 | 4,851 | +26 | +0.5% | 1,169,200 |
| 2020/12/15 | 4,799 | 4,849 | 4,793 | 4,825 | +48 | +1% | 1,331,200 |
| 2020/12/14 | 4,810 | 4,844 | 4,775 | 4,777 | -32 | -0.7% | 823,000 |
| 2020/12/11 | 4,832 | 4,845 | 4,765 | 4,809 | -22 | -0.5% | 1,014,200 |
| 2020/12/10 | 4,755 | 4,831 | 4,737 | 4,831 | +93 | +2% | 1,441,400 |
| 2020/12/09 | 4,630 | 4,738 | 4,629 | 4,738 | +38 | +0.8% | 1,155,900 |
| 2020/12/08 | 4,658 | 4,733 | 4,626 | 4,700 | +53 | +1.1% | 1,422,000 |
| 2020/12/07 | 4,745 | 4,763 | 4,647 | 4,647 | -114 | -2.4% | 1,181,200 |
1051～
1100
件表示中 / 3714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 | 114,400円 | +3.6% | +5.5% | 1.57% | 23.17倍 | 2.59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 | 109,700円 | +11.1% | +24.5% | 1.46% | 15.90倍 | 1.62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 | 524,000円 | -1.4% | +16.0% | 1.03% | 19.55倍 | 2.31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 | 261,100円 | -3.0% | -8.3% | 2.30% | 14.38倍 | 1.72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 | 98,800円 | +2.6% | +11.7% | 4.05% | 10.73倍 | 0.72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
