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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 4,948 | 4,948 | 4,812 | 4,812 | -104 | -2.1% | 1,082,000 |
| 2024/03/22 | 4,880 | 4,936 | 4,849 | 4,916 | +17 | +0.3% | 1,084,800 |
| 2024/03/21 | 4,902 | 4,918 | 4,861 | 4,899 | -24 | -0.5% | 1,174,200 |
| 2024/03/19 | 4,908 | 4,937 | 4,902 | 4,923 | -1 | ±0% | 638,700 |
| 2024/03/18 | 4,902 | 4,953 | 4,895 | 4,924 | +32 | +0.7% | 776,800 |
| 2024/03/15 | 4,844 | 4,926 | 4,833 | 4,892 | +58 | +1.2% | 1,701,300 |
| 2024/03/14 | 4,785 | 4,861 | 4,759 | 4,834 | +14 | +0.3% | 996,300 |
| 2024/03/13 | 4,850 | 4,878 | 4,788 | 4,820 | -71 | -1.5% | 1,115,500 |
| 2024/03/12 | 4,869 | 4,891 | 4,817 | 4,891 | +6 | +0.1% | 883,900 |
| 2024/03/11 | 4,918 | 4,918 | 4,813 | 4,885 | -1 | ±0% | 1,154,800 |
| 2024/03/08 | 4,840 | 4,908 | 4,839 | 4,886 | -24 | -0.5% | 1,036,000 |
| 2024/03/07 | 4,930 | 4,944 | 4,901 | 4,910 | +14 | +0.3% | 904,500 |
| 2024/03/06 | 4,879 | 4,924 | 4,866 | 4,896 | +17 | +0.3% | 1,394,200 |
| 2024/03/05 | 4,920 | 4,928 | 4,831 | 4,879 | -51 | -1% | 1,128,100 |
| 2024/03/04 | 4,950 | 4,981 | 4,922 | 4,930 | -25 | -0.5% | 1,270,900 |
| 2024/03/01 | 4,965 | 4,982 | 4,933 | 4,955 | -21 | -0.4% | 1,395,500 |
| 2024/02/29 | 5,048 | 5,069 | 4,957 | 4,976 | -54 | -1.1% | 2,141,700 |
| 2024/02/28 | 5,080 | 5,080 | 5,030 | 5,030 | -51 | -1% | 898,200 |
| 2024/02/27 | 5,100 | 5,122 | 5,056 | 5,081 | -44 | -0.9% | 1,281,100 |
| 2024/02/26 | 5,192 | 5,206 | 5,111 | 5,125 | -57 | -1.1% | 1,670,900 |
| 2024/02/22 | 5,231 | 5,238 | 5,135 | 5,182 | -48 | -0.9% | 1,145,300 |
| 2024/02/21 | 5,169 | 5,245 | 5,144 | 5,230 | +58 | +1.1% | 941,300 |
| 2024/02/20 | 5,177 | 5,178 | 5,134 | 5,172 | -2 | ±0% | 807,100 |
| 2024/02/19 | 5,167 | 5,182 | 5,118 | 5,174 | +18 | +0.3% | 797,600 |
| 2024/02/16 | 5,165 | 5,176 | 5,102 | 5,156 | +45 | +0.9% | 1,288,100 |
| 2024/02/15 | 5,149 | 5,162 | 5,057 | 5,111 | -27 | -0.5% | 1,104,500 |
| 2024/02/14 | 5,160 | 5,160 | 5,059 | 5,138 | -52 | -1% | 1,160,900 |
| 2024/02/13 | 5,093 | 5,214 | 5,093 | 5,190 | +121 | +2.4% | 1,689,000 |
| 2024/02/09 | 5,121 | 5,128 | 5,018 | 5,069 | -99 | -1.9% | 1,823,200 |
| 2024/02/08 | 5,084 | 5,334 | 5,059 | 5,168 | -87 | -1.7% | 3,084,100 |
| 2024/02/07 | 5,296 | 5,296 | 5,181 | 5,255 | +11 | +0.2% | 1,783,800 |
| 2024/02/06 | 5,259 | 5,259 | 5,210 | 5,244 | +43 | +0.8% | 1,697,600 |
| 2024/02/05 | 5,229 | 5,235 | 5,138 | 5,201 | -24 | -0.5% | 1,103,100 |
| 2024/02/02 | 5,198 | 5,234 | 5,186 | 5,225 | +62 | +1.2% | 1,098,500 |
| 2024/02/01 | 5,122 | 5,173 | 5,089 | 5,163 | +75 | +1.5% | 1,213,600 |
| 2024/01/31 | 5,049 | 5,095 | 5,042 | 5,088 | +25 | +0.5% | 1,076,800 |
| 2024/01/30 | 5,170 | 5,180 | 5,061 | 5,063 | -107 | -2.1% | 1,241,500 |
| 2024/01/29 | 5,117 | 5,172 | 5,100 | 5,170 | +101 | +2% | 965,700 |
| 2024/01/26 | 5,086 | 5,099 | 5,038 | 5,069 | +11 | +0.2% | 1,238,900 |
| 2024/01/25 | 5,066 | 5,094 | 5,005 | 5,058 | -84 | -1.6% | 1,855,500 |
| 2024/01/24 | 5,100 | 5,165 | 5,090 | 5,142 | +34 | +0.7% | 1,337,200 |
| 2024/01/23 | 5,062 | 5,150 | 5,062 | 5,108 | -28 | -0.5% | 1,359,500 |
| 2024/01/22 | 5,080 | 5,144 | 5,071 | 5,136 | +21 | +0.4% | 977,200 |
| 2024/01/19 | 5,219 | 5,222 | 5,079 | 5,115 | -75 | -1.4% | 1,493,100 |
| 2024/01/18 | 5,230 | 5,235 | 5,164 | 5,190 | -90 | -1.7% | 1,179,200 |
| 2024/01/17 | 5,354 | 5,371 | 5,280 | 5,280 | -74 | -1.4% | 1,230,000 |
| 2024/01/16 | 5,394 | 5,408 | 5,354 | 5,354 | -15 | -0.3% | 702,600 |
| 2024/01/15 | 5,349 | 5,375 | 5,306 | 5,369 | +20 | +0.4% | 775,100 |
| 2024/01/12 | 5,330 | 5,394 | 5,200 | 5,349 | +102 | +1.9% | 1,766,400 |
| 2024/01/11 | 5,295 | 5,297 | 5,129 | 5,247 | +1 | ±0% | 1,361,200 |
301～
350
件表示中 / 3721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 | 113,300円 | +3.6% | +5.5% | 1.59% | 22.95倍 | 2.57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 | 110,900円 | +11.1% | +24.5% | 1.44% | 16.08倍 | 1.64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 | 525,000円 | -1.4% | +16.0% | 1.03% | 19.59倍 | 2.32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 | 259,700円 | -3.0% | -8.3% | 2.31% | 14.23倍 | 1.70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 | 95,400円 | +2.6% | +11.7% | 4.19% | 10.37倍 | 0.70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
