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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,305 | 5,354 | 5,275 | 5,301 | +15 | +0.3% | 1,059,400 |
| 2024/07/04 | 5,210 | 5,294 | 5,209 | 5,286 | +109 | +2.1% | 1,286,100 |
| 2024/07/03 | 5,145 | 5,199 | 5,083 | 5,177 | +66 | +1.3% | 1,148,000 |
| 2024/07/02 | 5,112 | 5,135 | 5,098 | 5,111 | +21 | +0.4% | 910,100 |
| 2024/07/01 | 5,167 | 5,189 | 5,005 | 5,090 | -77 | -1.5% | 1,500,800 |
| 2024/06/28 | 5,292 | 5,298 | 5,155 | 5,167 | -32 | -0.6% | 1,275,800 |
| 2024/06/27 | 5,258 | 5,259 | 5,169 | 5,199 | -86 | -1.6% | 1,013,400 |
| 2024/06/26 | 5,300 | 5,321 | 5,249 | 5,285 | +14 | +0.3% | 1,085,900 |
| 2024/06/25 | 5,271 | 5,293 | 5,231 | 5,271 | +19 | +0.4% | 1,288,500 |
| 2024/06/24 | 5,214 | 5,282 | 5,207 | 5,252 | +33 | +0.6% | 742,500 |
| 2024/06/21 | 5,211 | 5,279 | 5,206 | 5,219 | +8 | +0.2% | 1,321,700 |
| 2024/06/20 | 5,155 | 5,221 | 5,151 | 5,211 | +37 | +0.7% | 591,900 |
| 2024/06/19 | 5,197 | 5,205 | 5,136 | 5,174 | -28 | -0.5% | 722,000 |
| 2024/06/18 | 5,203 | 5,216 | 5,164 | 5,202 | -30 | -0.6% | 750,700 |
| 2024/06/17 | 5,221 | 5,240 | 5,172 | 5,232 | +27 | +0.5% | 715,400 |
| 2024/06/14 | 5,135 | 5,221 | 5,084 | 5,205 | +64 | +1.2% | 1,160,000 |
| 2024/06/13 | 5,200 | 5,200 | 5,124 | 5,141 | -15 | -0.3% | 648,300 |
| 2024/06/12 | 5,202 | 5,236 | 5,125 | 5,156 | -36 | -0.7% | 959,300 |
| 2024/06/11 | 5,255 | 5,264 | 5,191 | 5,192 | -44 | -0.8% | 758,300 |
| 2024/06/10 | 5,188 | 5,239 | 5,156 | 5,236 | +12 | +0.2% | 711,300 |
| 2024/06/07 | 5,183 | 5,239 | 5,163 | 5,224 | +12 | +0.2% | 712,800 |
| 2024/06/06 | 5,277 | 5,277 | 5,184 | 5,212 | -26 | -0.5% | 908,800 |
| 2024/06/05 | 5,200 | 5,256 | 5,133 | 5,238 | +110 | +2.1% | 1,367,600 |
| 2024/06/04 | 5,134 | 5,180 | 5,093 | 5,128 | +30 | +0.6% | 974,700 |
| 2024/06/03 | 5,100 | 5,139 | 5,081 | 5,098 | +47 | +0.9% | 1,010,900 |
| 2024/05/31 | 4,967 | 5,057 | 4,967 | 5,051 | +103 | +2.1% | 2,452,400 |
| 2024/05/30 | 4,929 | 4,962 | 4,852 | 4,948 | +26 | +0.5% | 846,900 |
| 2024/05/29 | 4,914 | 4,944 | 4,876 | 4,922 | -11 | -0.2% | 786,500 |
| 2024/05/28 | 5,031 | 5,039 | 4,920 | 4,933 | -98 | -1.9% | 947,300 |
| 2024/05/27 | 4,997 | 5,036 | 4,946 | 5,031 | +29 | +0.6% | 833,900 |
| 2024/05/24 | 4,980 | 5,047 | 4,980 | 5,002 | -52 | -1% | 941,000 |
| 2024/05/23 | 4,902 | 5,065 | 4,902 | 5,054 | +178 | +3.7% | 1,515,700 |
| 2024/05/22 | 4,884 | 4,905 | 4,834 | 4,876 | -1 | ±0% | 825,200 |
| 2024/05/21 | 4,980 | 4,985 | 4,862 | 4,877 | -74 | -1.5% | 1,387,800 |
| 2024/05/20 | 5,027 | 5,046 | 4,945 | 4,951 | -113 | -2.2% | 1,244,200 |
| 2024/05/17 | 5,120 | 5,138 | 5,045 | 5,064 | -44 | -0.9% | 785,900 |
| 2024/05/16 | 5,103 | 5,125 | 5,052 | 5,108 | +57 | +1.1% | 987,300 |
| 2024/05/15 | 5,140 | 5,153 | 5,040 | 5,051 | -104 | -2% | 1,121,300 |
| 2024/05/14 | 5,063 | 5,165 | 5,052 | 5,155 | +134 | +2.7% | 1,834,300 |
| 2024/05/13 | 4,939 | 5,098 | 4,922 | 5,021 | +7 | +0.1% | 1,838,100 |
| 2024/05/10 | 4,922 | 5,043 | 4,922 | 5,014 | +103 | +2.1% | 1,699,500 |
| 2024/05/09 | 4,866 | 5,061 | 4,854 | 4,911 | +94 | +2% | 2,562,000 |
| 2024/05/08 | 4,970 | 5,030 | 4,811 | 4,817 | +83 | +1.8% | 3,218,600 |
| 2024/05/07 | 4,748 | 4,774 | 4,701 | 4,734 | +50 | +1.1% | 1,919,100 |
| 2024/05/02 | 4,708 | 4,716 | 4,670 | 4,684 | -47 | -1% | 874,300 |
| 2024/05/01 | 4,724 | 4,746 | 4,707 | 4,731 | +34 | +0.7% | 613,400 |
| 2024/04/30 | 4,694 | 4,718 | 4,652 | 4,697 | +61 | +1.3% | 1,192,700 |
| 2024/04/26 | 4,600 | 4,640 | 4,559 | 4,636 | -1 | ±0% | 997,300 |
| 2024/04/25 | 4,645 | 4,650 | 4,604 | 4,637 | +1 | ±0% | 1,124,400 |
| 2024/04/24 | 4,602 | 4,673 | 4,594 | 4,636 | -14 | -0.3% | 1,405,000 |
201～
250
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
