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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 5,200 | 5,259 | 5,163 | 5,246 | +92 | +1.8% | 1,306,300 |
| 2024/01/09 | 5,037 | 5,161 | 5,036 | 5,154 | +29 | +0.6% | 1,551,200 |
| 2024/01/05 | 5,198 | 5,198 | 5,113 | 5,125 | -47 | -0.9% | 1,343,600 |
| 2024/01/04 | 5,101 | 5,178 | 5,059 | 5,172 | +74 | +1.5% | 1,240,200 |
| 2023/12/29 | 5,110 | 5,127 | 5,046 | 5,098 | +6 | +0.1% | 808,900 |
| 2023/12/28 | 5,051 | 5,103 | 5,039 | 5,092 | -15 | -0.3% | 378,100 |
| 2023/12/27 | 5,074 | 5,116 | 5,057 | 5,107 | +59 | +1.2% | 753,000 |
| 2023/12/26 | 5,037 | 5,085 | 5,001 | 5,048 | +10 | +0.2% | 673,700 |
| 2023/12/25 | 5,102 | 5,126 | 5,022 | 5,038 | +11 | +0.2% | 679,600 |
| 2023/12/22 | 5,003 | 5,036 | 4,983 | 5,027 | +58 | +1.2% | 1,029,900 |
| 2023/12/21 | 4,959 | 5,005 | 4,933 | 4,969 | +31 | +0.6% | 927,700 |
| 2023/12/20 | 4,930 | 4,988 | 4,930 | 4,938 | +9 | +0.2% | 895,600 |
| 2023/12/19 | 4,926 | 4,935 | 4,890 | 4,929 | +51 | +1% | 681,800 |
| 2023/12/18 | 4,868 | 4,893 | 4,852 | 4,878 | -5 | -0.1% | 894,400 |
| 2023/12/15 | 4,839 | 4,897 | 4,802 | 4,883 | -5 | -0.1% | 1,787,800 |
| 2023/12/14 | 4,873 | 4,922 | 4,819 | 4,888 | +14 | +0.3% | 1,369,800 |
| 2023/12/13 | 4,922 | 4,931 | 4,860 | 4,874 | -34 | -0.7% | 930,000 |
| 2023/12/12 | 4,960 | 4,977 | 4,880 | 4,908 | -16 | -0.3% | 1,139,800 |
| 2023/12/11 | 4,902 | 4,939 | 4,881 | 4,924 | -1 | ±0% | 1,059,000 |
| 2023/12/08 | 4,933 | 4,979 | 4,903 | 4,925 | +48 | +1% | 2,164,700 |
| 2023/12/07 | 4,831 | 4,899 | 4,820 | 4,877 | +47 | +1% | 1,492,000 |
| 2023/12/06 | 4,767 | 4,848 | 4,752 | 4,830 | +64 | +1.3% | 936,600 |
| 2023/12/05 | 4,820 | 4,842 | 4,761 | 4,766 | -33 | -0.7% | 770,000 |
| 2023/12/04 | 4,779 | 4,811 | 4,762 | 4,799 | +36 | +0.8% | 876,400 |
| 2023/12/01 | 4,810 | 4,845 | 4,763 | 4,763 | ±0 | ±0% | 1,158,100 |
| 2023/11/30 | 4,777 | 4,799 | 4,714 | 4,763 | -24 | -0.5% | 2,342,000 |
| 2023/11/29 | 4,805 | 4,839 | 4,773 | 4,787 | -8 | -0.2% | 1,187,200 |
| 2023/11/28 | 4,822 | 4,835 | 4,738 | 4,795 | -46 | -1% | 1,194,600 |
| 2023/11/27 | 4,875 | 4,942 | 4,833 | 4,841 | -31 | -0.6% | 1,355,500 |
301～
350
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 | 3.04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 | 1.74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
