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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,835 | 3,864 | 3,801 | 3,831 | -24 | -0.6% | 1,762,900 |
| 2024/11/21 | 3,819 | 3,870 | 3,761 | 3,855 | +73 | +1.9% | 2,666,600 |
| 2024/11/20 | 3,793 | 3,854 | 3,771 | 3,782 | -75 | -1.9% | 2,605,300 |
| 2024/11/19 | 3,949 | 3,967 | 3,856 | 3,857 | -100 | -2.5% | 2,344,700 |
| 2024/11/18 | 3,905 | 4,000 | 3,902 | 3,957 | +46 | +1.2% | 2,022,500 |
| 2024/11/15 | 3,946 | 3,954 | 3,902 | 3,911 | -46 | -1.2% | 2,227,700 |
| 2024/11/14 | 4,017 | 4,032 | 3,957 | 3,957 | -6 | -0.2% | 1,856,500 |
| 2024/11/13 | 3,996 | 4,013 | 3,962 | 3,963 | -50 | -1.2% | 2,506,200 |
| 2024/11/12 | 4,150 | 4,210 | 4,003 | 4,013 | -87 | -2.1% | 4,491,200 |
| 2024/11/11 | 4,226 | 4,227 | 4,017 | 4,100 | -616 | -13.1% | 6,883,300 |
| 2024/11/08 | 4,719 | 4,770 | 4,686 | 4,716 | +11 | +0.2% | 1,230,500 |
| 2024/11/07 | 4,755 | 4,770 | 4,694 | 4,705 | -55 | -1.2% | 1,137,900 |
| 2024/11/06 | 4,765 | 4,836 | 4,737 | 4,760 | -7 | -0.1% | 921,700 |
| 2024/11/05 | 4,640 | 4,782 | 4,632 | 4,767 | -17 | -0.4% | 1,699,000 |
| 2024/11/01 | 4,806 | 4,875 | 4,773 | 4,784 | -127 | -2.6% | 773,800 |
| 2024/10/31 | 4,930 | 4,940 | 4,885 | 4,911 | -43 | -0.9% | 1,101,000 |
| 2024/10/30 | 4,946 | 4,985 | 4,936 | 4,954 | -2 | ±0% | 1,297,000 |
| 2024/10/29 | 4,910 | 4,983 | 4,870 | 4,956 | +58 | +1.2% | 751,700 |
| 2024/10/28 | 4,857 | 4,905 | 4,856 | 4,898 | +15 | +0.3% | 784,000 |
| 2024/10/25 | 4,906 | 4,910 | 4,823 | 4,883 | +21 | +0.4% | 718,600 |
| 2024/10/24 | 4,810 | 4,878 | 4,786 | 4,862 | +30 | +0.6% | 876,900 |
| 2024/10/23 | 4,896 | 4,915 | 4,832 | 4,832 | -47 | -1% | 827,200 |
| 2024/10/22 | 4,888 | 4,905 | 4,845 | 4,879 | +1 | ±0% | 803,300 |
| 2024/10/21 | 4,960 | 4,960 | 4,872 | 4,878 | -75 | -1.5% | 677,200 |
| 2024/10/18 | 4,939 | 4,967 | 4,925 | 4,953 | +24 | +0.5% | 553,600 |
| 2024/10/17 | 4,990 | 5,005 | 4,922 | 4,929 | -44 | -0.9% | 793,600 |
| 2024/10/16 | 5,075 | 5,120 | 4,973 | 4,973 | -129 | -2.5% | 941,100 |
| 2024/10/15 | 5,093 | 5,123 | 5,076 | 5,102 | +54 | +1.1% | 891,300 |
| 2024/10/11 | 5,019 | 5,066 | 5,010 | 5,048 | -11 | -0.2% | 1,026,200 |
| 2024/10/10 | 5,060 | 5,117 | 5,050 | 5,059 | -41 | -0.8% | 685,200 |
| 2024/10/09 | 5,039 | 5,100 | 5,008 | 5,100 | +118 | +2.4% | 874,400 |
| 2024/10/08 | 4,994 | 5,007 | 4,934 | 4,982 | -57 | -1.1% | 1,141,200 |
| 2024/10/07 | 5,091 | 5,114 | 5,033 | 5,039 | -52 | -1% | 1,163,200 |
| 2024/10/04 | 5,075 | 5,128 | 5,075 | 5,091 | -64 | -1.2% | 855,600 |
| 2024/10/03 | 5,144 | 5,177 | 5,132 | 5,155 | +55 | +1.1% | 814,500 |
| 2024/10/02 | 5,140 | 5,165 | 5,031 | 5,100 | -83 | -1.6% | 1,187,800 |
| 2024/10/01 | 5,148 | 5,232 | 5,130 | 5,183 | ±0 | ±0% | 981,500 |
| 2024/09/30 | 5,172 | 5,228 | 5,137 | 5,183 | -84 | -1.6% | 1,360,400 |
| 2024/09/27 | 5,132 | 5,309 | 5,131 | 5,267 | +89 | +1.7% | 1,207,000 |
| 2024/09/26 | 5,114 | 5,178 | 5,072 | 5,178 | +61 | +1.2% | 1,199,700 |
| 2024/09/25 | 5,087 | 5,184 | 5,060 | 5,117 | +95 | +1.9% | 932,100 |
| 2024/09/24 | 5,106 | 5,106 | 5,003 | 5,022 | -99 | -1.9% | 1,029,900 |
| 2024/09/20 | 5,137 | 5,159 | 5,100 | 5,121 | -16 | -0.3% | 1,075,200 |
| 2024/09/19 | 5,131 | 5,199 | 5,092 | 5,137 | +53 | +1% | 984,200 |
| 2024/09/18 | 5,071 | 5,098 | 5,027 | 5,084 | +4 | +0.1% | 809,700 |
| 2024/09/17 | 5,040 | 5,089 | 4,951 | 5,080 | +51 | +1% | 1,263,800 |
| 2024/09/13 | 4,998 | 5,034 | 4,970 | 5,029 | -10 | -0.2% | 1,059,500 |
| 2024/09/12 | 5,044 | 5,073 | 5,000 | 5,039 | +34 | +0.7% | 938,600 |
| 2024/09/11 | 5,035 | 5,067 | 4,991 | 5,005 | -51 | -1% | 920,600 |
| 2024/09/10 | 5,079 | 5,148 | 5,052 | 5,056 | -78 | -1.5% | 637,100 |
1～
50
件表示中 / 3586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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 |
| 富士フイルム | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
