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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,205.5 | 1,206 | 1,169 | 1,171.5 | -27.5 | -2.3% | 3,689,400 |
| 2025/04/01 | 1,189.5 | 1,203 | 1,186.5 | 1,199 | +9.5 | +0.8% | 3,754,500 |
| 2025/03/31 | 1,185 | 1,199.5 | 1,172.5 | 1,189.5 | -22.5 | -1.9% | 6,272,300 |
| 2025/03/28 | 1,229 | 1,231.5 | 1,202.5 | 1,212 | -4.5 | -0.4% | 4,415,100 |
| 2025/03/27 | 1,200 | 1,216.5 | 1,193 | 1,216.5 | +35 | +3% | 5,851,100 |
| 2025/03/26 | 1,188 | 1,194.5 | 1,171.5 | 1,181.5 | -3.5 | -0.3% | 5,217,800 |
| 2025/03/25 | 1,187 | 1,204 | 1,177.5 | 1,185 | +14 | +1.2% | 5,248,900 |
| 2025/03/24 | 1,177.5 | 1,184.5 | 1,164.5 | 1,171 | -9 | -0.8% | 3,867,000 |
| 2025/03/21 | 1,181.5 | 1,191.5 | 1,176.5 | 1,180 | -3.5 | -0.3% | 4,508,900 |
| 2025/03/19 | 1,190 | 1,200 | 1,180 | 1,183.5 | -18 | -1.5% | 3,782,000 |
| 2025/03/18 | 1,185 | 1,216 | 1,185 | 1,201.5 | +31.5 | +2.7% | 5,373,800 |
| 2025/03/17 | 1,224.5 | 1,234.5 | 1,163.5 | 1,170 | -51 | -4.2% | 8,774,300 |
| 2025/03/14 | 1,199 | 1,223 | 1,197.5 | 1,221 | +27 | +2.3% | 5,199,800 |
| 2025/03/13 | 1,188.5 | 1,200.5 | 1,186.5 | 1,194 | ±0 | ±0% | 3,720,200 |
| 2025/03/12 | 1,195 | 1,209 | 1,185.5 | 1,194 | -15 | -1.2% | 4,575,900 |
| 2025/03/11 | 1,228.5 | 1,233 | 1,202 | 1,209 | -12 | -1% | 6,331,600 |
| 2025/03/10 | 1,169 | 1,221 | 1,166.5 | 1,221 | +66 | +5.7% | 7,298,800 |
| 2025/03/07 | 1,151 | 1,166 | 1,150 | 1,155 | +6 | +0.5% | 3,390,700 |
| 2025/03/06 | 1,154 | 1,154 | 1,143 | 1,149 | +0.5 | ±0% | 3,153,800 |
| 2025/03/05 | 1,164.5 | 1,164.5 | 1,147.5 | 1,148.5 | +0.5 | ±0% | 3,629,800 |
| 2025/03/04 | 1,129 | 1,156 | 1,124 | 1,148 | +24 | +2.1% | 5,408,500 |
| 2025/03/03 | 1,129.5 | 1,134.5 | 1,109.5 | 1,124 | -5.5 | -0.5% | 4,473,700 |
| 2025/02/28 | 1,132.5 | 1,141 | 1,126 | 1,129.5 | -17 | -1.5% | 6,610,000 |
| 2025/02/27 | 1,146.5 | 1,160 | 1,144.5 | 1,146.5 | -10 | -0.9% | 3,562,600 |
| 2025/02/26 | 1,144.5 | 1,170 | 1,143.5 | 1,156.5 | +12 | +1% | 5,294,700 |
| 2025/02/25 | 1,110.5 | 1,145 | 1,108.5 | 1,144.5 | +28.5 | +2.6% | 5,830,300 |
| 2025/02/21 | 1,115 | 1,137.5 | 1,115 | 1,116 | -9.5 | -0.8% | 4,247,600 |
| 2025/02/20 | 1,127 | 1,143 | 1,123.5 | 1,125.5 | -6.5 | -0.6% | 3,858,200 |
| 2025/02/19 | 1,120 | 1,137.5 | 1,112 | 1,132 | +4.5 | +0.4% | 6,066,800 |
| 2025/02/18 | 1,138.5 | 1,149 | 1,120.5 | 1,127.5 | -28 | -2.4% | 6,751,400 |
| 2025/02/17 | 1,184.5 | 1,202.5 | 1,153.5 | 1,155.5 | -28.5 | -2.4% | 4,631,300 |
| 2025/02/14 | 1,186 | 1,206 | 1,169 | 1,184 | -19 | -1.6% | 7,624,100 |
| 2025/02/13 | 1,205 | 1,218.5 | 1,196.5 | 1,203 | +12.5 | +1% | 3,479,600 |
| 2025/02/12 | 1,200 | 1,203.5 | 1,182 | 1,190.5 | +3.5 | +0.3% | 6,184,200 |
| 2025/02/10 | 1,176.5 | 1,191.5 | 1,175 | 1,187 | +12.5 | +1.1% | 2,417,600 |
| 2025/02/07 | 1,167 | 1,183.5 | 1,166.5 | 1,174.5 | +6.5 | +0.6% | 2,803,300 |
| 2025/02/06 | 1,158 | 1,173.5 | 1,157 | 1,168 | +4 | +0.3% | 2,314,400 |
| 2025/02/05 | 1,162.5 | 1,176.5 | 1,160.5 | 1,164 | +3.5 | +0.3% | 3,731,600 |
| 2025/02/04 | 1,217 | 1,219 | 1,160.5 | 1,160.5 | -14.5 | -1.2% | 5,311,200 |
| 2025/02/03 | 1,206.5 | 1,211 | 1,174 | 1,175 | -40 | -3.3% | 4,705,500 |
| 2025/01/31 | 1,229 | 1,232 | 1,215 | 1,215 | -11 | -0.9% | 3,356,700 |
| 2025/01/30 | 1,230.5 | 1,235 | 1,221.5 | 1,226 | -14 | -1.1% | 2,966,900 |
| 2025/01/29 | 1,243 | 1,254.5 | 1,237 | 1,240 | +0.5 | ±0% | 3,634,000 |
| 2025/01/28 | 1,235.5 | 1,254 | 1,225 | 1,239.5 | +7.5 | +0.6% | 3,233,400 |
| 2025/01/27 | 1,225 | 1,235 | 1,224 | 1,232 | +11.5 | +0.9% | 2,876,800 |
| 2025/01/24 | 1,206 | 1,232 | 1,204.5 | 1,220.5 | +9 | +0.7% | 3,916,900 |
| 2025/01/23 | 1,229 | 1,238 | 1,205.5 | 1,211.5 | -15 | -1.2% | 5,023,800 |
| 2025/01/22 | 1,249 | 1,253.5 | 1,221.5 | 1,226.5 | -11.5 | -0.9% | 3,402,500 |
| 2025/01/21 | 1,239.5 | 1,241 | 1,226 | 1,238 | +12.5 | +1% | 2,046,600 |
| 2025/01/20 | 1,224 | 1,232.5 | 1,219.5 | 1,225.5 | +8 | +0.7% | 2,350,100 |
1～
50
件表示中 / 3671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 | 118,600円 | +3.6% | +5.5% | 1.52% | 24.11倍 | 2.69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 | 638,900円 | +2.6% | +7.9% | 2.41% | 25.59倍 | 2.78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 | 112,200円 | +6.2% | +3.6% | 1.43% | 19.67倍 | 1.66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 | 446,200円 | +3.6% | +8.1% | 1.08% | 20.01倍 | 2.10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 | 261,000円 | +9.8% | +33.2% | 2.15% | 13.52倍 | 1.81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
