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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 5,320 | 5,320 | 5,256 | 5,284 | -16 | -0.3% | 802,300 |
| 2023/07/18 | 5,300 | 5,332 | 5,285 | 5,300 | -28 | -0.5% | 700,000 |
| 2023/07/14 | 5,359 | 5,367 | 5,270 | 5,328 | -7 | -0.1% | 664,200 |
| 2023/07/13 | 5,321 | 5,353 | 5,278 | 5,335 | -15 | -0.3% | 713,400 |
| 2023/07/12 | 5,385 | 5,398 | 5,340 | 5,350 | -53 | -1% | 718,800 |
| 2023/07/11 | 5,385 | 5,440 | 5,358 | 5,403 | +69 | +1.3% | 690,400 |
| 2023/07/10 | 5,370 | 5,386 | 5,308 | 5,334 | -63 | -1.2% | 947,900 |
| 2023/07/07 | 5,435 | 5,466 | 5,391 | 5,397 | +10 | +0.2% | 994,900 |
| 2023/07/06 | 5,446 | 5,450 | 5,353 | 5,387 | -59 | -1.1% | 604,900 |
| 2023/07/05 | 5,378 | 5,450 | 5,378 | 5,446 | +16 | +0.3% | 698,900 |
| 2023/07/04 | 5,457 | 5,482 | 5,401 | 5,430 | -5 | -0.1% | 911,800 |
| 2023/07/03 | 5,385 | 5,453 | 5,379 | 5,435 | +94 | +1.8% | 822,200 |
| 2023/06/30 | 5,325 | 5,345 | 5,265 | 5,341 | -26 | -0.5% | 1,171,700 |
| 2023/06/29 | 5,386 | 5,407 | 5,355 | 5,367 | -3 | -0.1% | 674,800 |
| 2023/06/28 | 5,340 | 5,389 | 5,340 | 5,370 | +34 | +0.6% | 874,200 |
| 2023/06/27 | 5,327 | 5,367 | 5,307 | 5,336 | -52 | -1% | 935,200 |
| 2023/06/26 | 5,346 | 5,410 | 5,316 | 5,388 | +47 | +0.9% | 614,100 |
| 2023/06/23 | 5,446 | 5,449 | 5,321 | 5,341 | -99 | -1.8% | 1,093,100 |
| 2023/06/22 | 5,398 | 5,458 | 5,372 | 5,440 | +86 | +1.6% | 1,123,000 |
| 2023/06/21 | 5,332 | 5,422 | 5,325 | 5,354 | +6 | +0.1% | 1,054,600 |
| 2023/06/20 | 5,382 | 5,410 | 5,294 | 5,348 | -134 | -2.4% | 1,418,000 |
| 2023/06/19 | 5,433 | 5,523 | 5,430 | 5,482 | +51 | +0.9% | 1,024,500 |
| 2023/06/16 | 5,374 | 5,435 | 5,335 | 5,431 | +43 | +0.8% | 1,410,800 |
| 2023/06/15 | 5,441 | 5,477 | 5,362 | 5,388 | -51 | -0.9% | 1,050,000 |
| 2023/06/14 | 5,480 | 5,487 | 5,404 | 5,439 | -31 | -0.6% | 891,400 |
| 2023/06/13 | 5,471 | 5,498 | 5,417 | 5,470 | -29 | -0.5% | 1,051,000 |
| 2023/06/12 | 5,457 | 5,520 | 5,419 | 5,499 | +80 | +1.5% | 803,100 |
| 2023/06/09 | 5,406 | 5,460 | 5,394 | 5,419 | +36 | +0.7% | 1,404,900 |
| 2023/06/08 | 5,404 | 5,418 | 5,353 | 5,383 | -70 | -1.3% | 1,172,000 |
| 2023/06/07 | 5,611 | 5,646 | 5,449 | 5,453 | -160 | -2.9% | 1,368,800 |
| 2023/06/06 | 5,533 | 5,630 | 5,507 | 5,613 | +81 | +1.5% | 977,800 |
| 2023/06/05 | 5,545 | 5,547 | 5,505 | 5,532 | +16 | +0.3% | 925,000 |
| 2023/06/02 | 5,440 | 5,549 | 5,425 | 5,516 | +158 | +2.9% | 1,627,100 |
| 2023/06/01 | 5,275 | 5,378 | 5,253 | 5,358 | +49 | +0.9% | 1,984,500 |
| 2023/05/31 | 5,200 | 5,309 | 5,172 | 5,309 | +126 | +2.4% | 5,185,000 |
| 2023/05/30 | 5,175 | 5,202 | 5,127 | 5,183 | +6 | +0.1% | 944,300 |
| 2023/05/29 | 5,270 | 5,270 | 5,175 | 5,177 | -91 | -1.7% | 1,397,200 |
| 2023/05/26 | 5,223 | 5,288 | 5,208 | 5,268 | +67 | +1.3% | 1,074,600 |
| 2023/05/25 | 5,355 | 5,366 | 5,200 | 5,201 | -126 | -2.4% | 1,211,000 |
| 2023/05/24 | 5,360 | 5,381 | 5,307 | 5,327 | -90 | -1.7% | 1,033,800 |
| 2023/05/23 | 5,390 | 5,515 | 5,373 | 5,417 | +4 | +0.1% | 1,435,300 |
| 2023/05/22 | 5,378 | 5,422 | 5,361 | 5,413 | +55 | +1% | 957,100 |
| 2023/05/19 | 5,390 | 5,407 | 5,344 | 5,358 | -50 | -0.9% | 811,000 |
| 2023/05/18 | 5,445 | 5,459 | 5,386 | 5,408 | -26 | -0.5% | 751,600 |
| 2023/05/17 | 5,401 | 5,450 | 5,399 | 5,434 | +33 | +0.6% | 830,300 |
| 2023/05/16 | 5,446 | 5,508 | 5,398 | 5,401 | -44 | -0.8% | 1,135,900 |
| 2023/05/15 | 5,421 | 5,461 | 5,402 | 5,445 | +96 | +1.8% | 1,109,600 |
| 2023/05/12 | 5,241 | 5,349 | 5,231 | 5,349 | +126 | +2.4% | 1,461,500 |
| 2023/05/11 | 5,176 | 5,247 | 5,175 | 5,223 | +47 | +0.9% | 1,401,200 |
| 2023/05/10 | 5,210 | 5,245 | 5,152 | 5,176 | -93 | -1.8% | 2,130,600 |
451～
500
件表示中 / 3705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 | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90倍 | 2.56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 | 105,700円 | +11.1% | +24.5% | 1.51% | 15.32倍 | 1.56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 | 496,700円 | -1.4% | +16.0% | 1.09% | 18.53倍 | 2.19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 | 263,000円 | -3.0% | -8.3% | 2.28% | 14.49倍 | 1.73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 | 99,100円 | +2.6% | +11.7% | 4.04% | 10.77倍 | 0.72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
