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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,821 | 4,883 | 4,801 | 4,872 | +112 | +2.4% | 1,433,400 |
| 2023/11/22 | 4,735 | 4,785 | 4,720 | 4,760 | +27 | +0.6% | 1,037,000 |
| 2023/11/21 | 4,704 | 4,744 | 4,623 | 4,733 | ±0 | ±0% | 1,613,400 |
| 2023/11/20 | 4,715 | 4,778 | 4,705 | 4,733 | -34 | -0.7% | 1,174,500 |
| 2023/11/17 | 4,755 | 4,784 | 4,736 | 4,767 | +43 | +0.9% | 1,193,900 |
| 2023/11/16 | 4,802 | 4,857 | 4,701 | 4,724 | -121 | -2.5% | 1,473,900 |
| 2023/11/15 | 4,860 | 4,870 | 4,781 | 4,845 | +50 | +1% | 1,117,800 |
| 2023/11/14 | 4,856 | 4,856 | 4,765 | 4,795 | -36 | -0.7% | 1,230,600 |
| 2023/11/13 | 4,874 | 4,884 | 4,761 | 4,831 | -60 | -1.2% | 1,259,300 |
| 2023/11/10 | 4,867 | 4,898 | 4,819 | 4,891 | -6 | -0.1% | 1,566,800 |
| 2023/11/09 | 4,892 | 4,974 | 4,834 | 4,897 | +168 | +3.6% | 3,657,800 |
| 2023/11/08 | 4,681 | 4,803 | 4,632 | 4,729 | -471 | -9.1% | 4,474,100 |
| 2023/11/07 | 5,295 | 5,330 | 5,187 | 5,200 | -104 | -2% | 1,634,800 |
| 2023/11/06 | 5,330 | 5,334 | 5,240 | 5,304 | +47 | +0.9% | 1,659,500 |
| 2023/11/02 | 5,187 | 5,258 | 5,176 | 5,257 | +57 | +1.1% | 1,073,000 |
| 2023/11/01 | 5,191 | 5,230 | 5,163 | 5,200 | +79 | +1.5% | 1,056,300 |
| 2023/10/31 | 5,073 | 5,140 | 5,067 | 5,121 | +74 | +1.5% | 918,600 |
| 2023/10/30 | 5,048 | 5,067 | 5,002 | 5,047 | -79 | -1.5% | 819,200 |
| 2023/10/27 | 5,055 | 5,127 | 5,053 | 5,126 | +37 | +0.7% | 633,300 |
| 2023/10/26 | 5,087 | 5,133 | 5,053 | 5,089 | +4 | +0.1% | 811,600 |
| 2023/10/25 | 5,100 | 5,120 | 5,070 | 5,085 | +12 | +0.2% | 671,800 |
| 2023/10/24 | 5,087 | 5,098 | 5,001 | 5,073 | +4 | +0.1% | 955,500 |
| 2023/10/23 | 5,022 | 5,119 | 5,018 | 5,069 | +16 | +0.3% | 683,300 |
| 2023/10/20 | 5,067 | 5,082 | 5,023 | 5,053 | -32 | -0.6% | 905,700 |
| 2023/10/19 | 5,059 | 5,128 | 5,059 | 5,085 | -4 | -0.1% | 652,500 |
| 2023/10/18 | 5,093 | 5,107 | 5,052 | 5,089 | -5 | -0.1% | 759,300 |
| 2023/10/17 | 5,086 | 5,133 | 5,068 | 5,094 | +26 | +0.5% | 848,800 |
| 2023/10/16 | 5,113 | 5,118 | 5,043 | 5,068 | -60 | -1.2% | 1,256,200 |
| 2023/10/13 | 5,161 | 5,169 | 5,098 | 5,128 | -65 | -1.3% | 1,464,900 |
| 2023/10/12 | 5,224 | 5,266 | 5,193 | 5,193 | -27 | -0.5% | 1,415,100 |
| 2023/10/11 | 5,216 | 5,254 | 5,185 | 5,220 | -30 | -0.6% | 1,622,500 |
| 2023/10/10 | 5,249 | 5,279 | 5,205 | 5,250 | -52 | -1% | 1,968,200 |
| 2023/10/06 | 5,340 | 5,363 | 5,284 | 5,302 | -39 | -0.7% | 1,169,200 |
| 2023/10/05 | 5,246 | 5,358 | 5,210 | 5,341 | +82 | +1.6% | 1,367,100 |
| 2023/10/04 | 5,200 | 5,339 | 5,182 | 5,259 | +24 | +0.5% | 1,519,300 |
| 2023/10/03 | 5,231 | 5,254 | 5,181 | 5,235 | +14 | +0.3% | 1,158,500 |
| 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 |
351～
400
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
