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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 5,292 | 5,325 | 5,218 | 5,221 | -70 | -1.3% | 1,098,900 |
| 2023/09/29 | 5,346 | 5,346 | 5,244 | 5,291 | -34 | -0.6% | 1,291,400 |
| 2023/09/28 | 5,384 | 5,390 | 5,255 | 5,325 | -87 | -1.6% | 1,365,700 |
| 2023/09/27 | 5,370 | 5,412 | 5,338 | 5,412 | -10 | -0.2% | 1,122,300 |
| 2023/09/26 | 5,446 | 5,505 | 5,415 | 5,422 | -2 | ±0% | 930,600 |
| 2023/09/25 | 5,388 | 5,470 | 5,380 | 5,424 | +22 | +0.4% | 1,060,800 |
| 2023/09/22 | 5,328 | 5,423 | 5,315 | 5,402 | +61 | +1.1% | 1,426,500 |
| 2023/09/21 | 5,356 | 5,396 | 5,317 | 5,341 | -45 | -0.8% | 1,295,400 |
| 2023/09/20 | 5,455 | 5,468 | 5,340 | 5,386 | -119 | -2.2% | 1,710,600 |
| 2023/09/19 | 5,580 | 5,597 | 5,461 | 5,505 | -122 | -2.2% | 1,226,700 |
| 2023/09/15 | 5,571 | 5,659 | 5,558 | 5,627 | +14 | +0.2% | 1,237,600 |
| 2023/09/14 | 5,625 | 5,644 | 5,575 | 5,613 | +20 | +0.4% | 720,900 |
| 2023/09/13 | 5,663 | 5,692 | 5,571 | 5,593 | -93 | -1.6% | 795,100 |
| 2023/09/12 | 5,645 | 5,700 | 5,645 | 5,686 | +17 | +0.3% | 549,900 |
| 2023/09/11 | 5,665 | 5,711 | 5,640 | 5,669 | +6 | +0.1% | 603,500 |
| 2023/09/08 | 5,659 | 5,715 | 5,642 | 5,663 | -27 | -0.5% | 973,100 |
| 2023/09/07 | 5,742 | 5,748 | 5,677 | 5,690 | -66 | -1.1% | 715,100 |
| 2023/09/06 | 5,751 | 5,763 | 5,706 | 5,756 | +16 | +0.3% | 627,900 |
| 2023/09/05 | 5,791 | 5,822 | 5,700 | 5,740 | -75 | -1.3% | 905,100 |
| 2023/09/04 | 5,876 | 5,876 | 5,785 | 5,815 | -9 | -0.2% | 725,300 |
| 2023/09/01 | 5,799 | 5,851 | 5,768 | 5,824 | +12 | +0.2% | 652,700 |
| 2023/08/31 | 5,774 | 5,824 | 5,702 | 5,812 | +59 | +1% | 1,180,800 |
| 2023/08/30 | 5,767 | 5,798 | 5,730 | 5,753 | +3 | +0.1% | 772,900 |
| 2023/08/29 | 5,764 | 5,789 | 5,715 | 5,750 | +50 | +0.9% | 996,000 |
| 2023/08/28 | 5,716 | 5,753 | 5,680 | 5,700 | +37 | +0.7% | 814,400 |
| 2023/08/25 | 5,743 | 5,790 | 5,660 | 5,663 | -89 | -1.5% | 807,600 |
| 2023/08/24 | 5,720 | 5,758 | 5,698 | 5,752 | +2 | ±0% | 771,900 |
| 2023/08/23 | 5,800 | 5,800 | 5,731 | 5,750 | -30 | -0.5% | 807,200 |
| 2023/08/22 | 5,717 | 5,799 | 5,714 | 5,780 | +33 | +0.6% | 623,400 |
| 2023/08/21 | 5,748 | 5,802 | 5,700 | 5,747 | +39 | +0.7% | 1,133,500 |
| 2023/08/18 | 5,647 | 5,737 | 5,647 | 5,708 | +7 | +0.1% | 826,400 |
| 2023/08/17 | 5,736 | 5,736 | 5,624 | 5,701 | -35 | -0.6% | 1,103,400 |
| 2023/08/16 | 5,771 | 5,799 | 5,727 | 5,736 | -48 | -0.8% | 878,300 |
| 2023/08/15 | 5,850 | 5,850 | 5,746 | 5,784 | -89 | -1.5% | 1,108,200 |
| 2023/08/14 | 5,900 | 5,935 | 5,862 | 5,873 | -19 | -0.3% | 1,043,300 |
| 2023/08/10 | 5,839 | 5,892 | 5,721 | 5,892 | +53 | +0.9% | 1,231,700 |
| 2023/08/09 | 5,888 | 5,958 | 5,751 | 5,839 | +27 | +0.5% | 1,517,300 |
| 2023/08/08 | 5,730 | 5,839 | 5,689 | 5,812 | +92 | +1.6% | 1,777,200 |
| 2023/08/07 | 5,700 | 5,896 | 5,635 | 5,720 | +444 | +8.4% | 3,899,800 |
| 2023/08/04 | 5,171 | 5,295 | 5,171 | 5,276 | +35 | +0.7% | 1,501,200 |
| 2023/08/03 | 5,154 | 5,259 | 5,139 | 5,241 | +69 | +1.3% | 1,252,800 |
| 2023/08/02 | 5,214 | 5,217 | 5,134 | 5,172 | -90 | -1.7% | 1,385,800 |
| 2023/08/01 | 5,319 | 5,326 | 5,247 | 5,262 | -5 | -0.1% | 751,500 |
| 2023/07/31 | 5,276 | 5,300 | 5,241 | 5,267 | +23 | +0.4% | 1,020,300 |
| 2023/07/28 | 5,258 | 5,301 | 5,185 | 5,244 | -62 | -1.2% | 1,114,900 |
| 2023/07/27 | 5,268 | 5,309 | 5,252 | 5,306 | +38 | +0.7% | 752,100 |
| 2023/07/26 | 5,245 | 5,285 | 5,227 | 5,268 | +51 | +1% | 841,200 |
| 2023/07/25 | 5,215 | 5,218 | 5,172 | 5,217 | -20 | -0.4% | 938,700 |
| 2023/07/24 | 5,259 | 5,268 | 5,212 | 5,237 | +6 | +0.1% | 760,700 |
| 2023/07/21 | 5,174 | 5,242 | 5,173 | 5,231 | +18 | +0.3% | 848,100 |
151～
200
件表示中 / 3456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 | 505,300円 | +6.8% | +8.8% | 0.87% | 33.07倍 | 4.27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 |
| 富士フイルム | 340,600円 | +4.7% | -2.3% | 1.76% | 17.09倍 | 1.30倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 694,300円 | +3.1% | +105.2% | 2.19% | 32.93倍 | 3.28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 | 117,300円 | +10.9% | +7.7% | 1.28% | 22.22倍 | 2.02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 | 461,000円 | +3.6% | +2.2% | 1.04% | 19.00倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
