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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 4,644 | 4,650 | 4,571 | 4,637 | +36 | +0.8% | 820,600 |
| 2022/09/06 | 4,620 | 4,663 | 4,585 | 4,601 | -64 | -1.4% | 977,100 |
| 2022/09/05 | 4,719 | 4,725 | 4,650 | 4,665 | -62 | -1.3% | 778,400 |
| 2022/09/02 | 4,807 | 4,809 | 4,714 | 4,727 | -84 | -1.7% | 1,179,500 |
| 2022/09/01 | 4,820 | 4,878 | 4,805 | 4,811 | -40 | -0.8% | 632,200 |
| 2022/08/31 | 4,883 | 4,911 | 4,850 | 4,851 | -76 | -1.5% | 962,800 |
| 2022/08/30 | 4,859 | 4,938 | 4,850 | 4,927 | +72 | +1.5% | 717,800 |
| 2022/08/29 | 4,854 | 4,876 | 4,823 | 4,855 | -48 | -1% | 737,500 |
| 2022/08/26 | 4,843 | 4,922 | 4,829 | 4,903 | +54 | +1.1% | 1,013,800 |
| 2022/08/25 | 4,858 | 4,876 | 4,827 | 4,849 | +6 | +0.1% | 659,800 |
| 2022/08/24 | 4,881 | 4,907 | 4,835 | 4,843 | -53 | -1.1% | 866,200 |
| 2022/08/23 | 4,901 | 4,917 | 4,862 | 4,896 | -43 | -0.9% | 728,500 |
| 2022/08/22 | 4,901 | 4,946 | 4,895 | 4,939 | +30 | +0.6% | 891,800 |
| 2022/08/19 | 5,000 | 5,027 | 4,904 | 4,909 | +7 | +0.1% | 952,700 |
| 2022/08/18 | 4,933 | 4,952 | 4,884 | 4,902 | -61 | -1.2% | 1,225,900 |
| 2022/08/17 | 4,969 | 4,990 | 4,924 | 4,963 | +8 | +0.2% | 1,043,900 |
| 2022/08/16 | 4,944 | 4,999 | 4,919 | 4,955 | +69 | +1.4% | 1,198,000 |
| 2022/08/15 | 4,839 | 4,887 | 4,812 | 4,886 | +42 | +0.9% | 876,300 |
| 2022/08/12 | 4,827 | 4,917 | 4,802 | 4,844 | +11 | +0.2% | 1,362,400 |
| 2022/08/10 | 4,777 | 4,837 | 4,737 | 4,833 | +95 | +2% | 1,313,500 |
| 2022/08/09 | 4,723 | 4,780 | 4,711 | 4,738 | +15 | +0.3% | 916,900 |
| 2022/08/08 | 4,661 | 4,738 | 4,596 | 4,723 | +2 | ±0% | 1,197,900 |
| 2022/08/05 | 4,540 | 4,742 | 4,537 | 4,721 | -64 | -1.3% | 2,081,100 |
| 2022/08/04 | 4,807 | 4,807 | 4,720 | 4,785 | +48 | +1% | 1,073,100 |
| 2022/08/03 | 4,757 | 4,789 | 4,712 | 4,737 | -41 | -0.9% | 1,246,100 |
| 2022/08/02 | 4,821 | 4,843 | 4,743 | 4,778 | -38 | -0.8% | 998,600 |
| 2022/08/01 | 4,800 | 4,824 | 4,752 | 4,816 | -12 | -0.2% | 1,207,000 |
| 2022/07/29 | 4,828 | 4,909 | 4,803 | 4,828 | +3 | +0.1% | 1,343,100 |
| 2022/07/28 | 4,810 | 4,825 | 4,734 | 4,825 | -17 | -0.4% | 6,502,900 |
| 2022/07/27 | 4,943 | 4,989 | 4,832 | 4,842 | -58 | -1.2% | 1,748,400 |
| 2022/07/26 | 4,835 | 4,924 | 4,824 | 4,900 | +9 | +0.2% | 1,127,200 |
| 2022/07/25 | 4,949 | 4,949 | 4,846 | 4,891 | -58 | -1.2% | 1,182,500 |
| 2022/07/22 | 4,922 | 4,972 | 4,920 | 4,949 | -14 | -0.3% | 1,282,800 |
| 2022/07/21 | 4,916 | 4,966 | 4,903 | 4,963 | -3 | -0.1% | 1,355,400 |
| 2022/07/20 | 4,899 | 4,966 | 4,870 | 4,966 | +122 | +2.5% | 1,446,100 |
| 2022/07/19 | 4,863 | 4,912 | 4,825 | 4,844 | -40 | -0.8% | 1,545,100 |
| 2022/07/15 | 4,850 | 4,903 | 4,819 | 4,884 | +50 | +1% | 1,026,200 |
| 2022/07/14 | 4,833 | 4,844 | 4,787 | 4,834 | +6 | +0.1% | 775,100 |
| 2022/07/13 | 4,907 | 4,907 | 4,812 | 4,828 | -82 | -1.7% | 1,039,200 |
| 2022/07/12 | 4,873 | 4,916 | 4,856 | 4,910 | +32 | +0.7% | 1,243,600 |
| 2022/07/11 | 4,850 | 4,895 | 4,827 | 4,878 | +80 | +1.7% | 1,181,500 |
| 2022/07/08 | 4,809 | 4,842 | 4,744 | 4,798 | -35 | -0.7% | 1,614,100 |
| 2022/07/07 | 4,817 | 4,848 | 4,788 | 4,833 | +15 | +0.3% | 1,563,100 |
| 2022/07/06 | 4,669 | 4,868 | 4,653 | 4,818 | +187 | +4% | 2,138,400 |
| 2022/07/05 | 4,612 | 4,654 | 4,592 | 4,631 | +20 | +0.4% | 759,100 |
| 2022/07/04 | 4,554 | 4,659 | 4,554 | 4,611 | +100 | +2.2% | 1,183,300 |
| 2022/07/01 | 4,555 | 4,589 | 4,475 | 4,511 | -29 | -0.6% | 1,560,200 |
| 2022/06/30 | 4,593 | 4,600 | 4,515 | 4,540 | -29 | -0.6% | 1,472,600 |
| 2022/06/29 | 4,568 | 4,633 | 4,554 | 4,569 | -19 | -0.4% | 2,098,800 |
| 2022/06/28 | 4,576 | 4,588 | 4,528 | 4,588 | -59 | -1.3% | 1,067,900 |
501～
550
件表示中 / 3544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 | 512,100円 | +6.8% | +8.8% | 0.86% | 33.37倍 | 4.01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 | 376,200円 | +6.4% | +4.0% | 1.59% | 18.13倍 | 1.43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 | 688,000円 | +4.4% | +130.3% | 2.21% | 30.73倍 | 3.03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 |
| 日本酸素 | 534,200円 | +3.6% | +2.2% | 0.90% | 22.02倍 | 2.53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 |
| 日ペイントＨ | 87,100円 | +10.9% | +7.7% | 1.72% | 16.49倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
