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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 5,016 | 5,280 | 5,016 | 5,269 | -247 | -4.5% | 3,715,500 |
| 2023/05/08 | 5,548 | 5,580 | 5,486 | 5,516 | -53 | -1% | 1,568,400 |
| 2023/05/02 | 5,598 | 5,604 | 5,556 | 5,569 | -16 | -0.3% | 751,300 |
| 2023/05/01 | 5,543 | 5,587 | 5,534 | 5,585 | +109 | +2% | 1,076,400 |
| 2023/04/28 | 5,485 | 5,485 | 5,433 | 5,476 | +39 | +0.7% | 1,071,000 |
| 2023/04/27 | 5,450 | 5,455 | 5,400 | 5,437 | -48 | -0.9% | 909,400 |
| 2023/04/26 | 5,470 | 5,544 | 5,465 | 5,485 | +38 | +0.7% | 1,059,700 |
| 2023/04/25 | 5,480 | 5,519 | 5,426 | 5,447 | -15 | -0.3% | 1,145,700 |
| 2023/04/24 | 5,469 | 5,479 | 5,436 | 5,462 | +1 | ±0% | 947,700 |
| 2023/04/21 | 5,413 | 5,474 | 5,409 | 5,461 | +52 | +1% | 998,100 |
| 2023/04/20 | 5,415 | 5,458 | 5,399 | 5,409 | +3 | +0.1% | 904,300 |
| 2023/04/19 | 5,430 | 5,430 | 5,376 | 5,406 | -50 | -0.9% | 882,000 |
| 2023/04/18 | 5,376 | 5,460 | 5,367 | 5,456 | +77 | +1.4% | 733,900 |
| 2023/04/17 | 5,357 | 5,413 | 5,339 | 5,379 | -1 | ±0% | 564,900 |
| 2023/04/14 | 5,410 | 5,430 | 5,372 | 5,380 | ±0 | ±0% | 967,200 |
| 2023/04/13 | 5,340 | 5,388 | 5,323 | 5,380 | +12 | +0.2% | 1,133,900 |
| 2023/04/12 | 5,306 | 5,388 | 5,296 | 5,368 | +93 | +1.8% | 940,400 |
| 2023/04/11 | 5,303 | 5,348 | 5,253 | 5,275 | -19 | -0.4% | 754,800 |
| 2023/04/10 | 5,296 | 5,315 | 5,267 | 5,294 | +22 | +0.4% | 557,200 |
| 2023/04/07 | 5,281 | 5,303 | 5,240 | 5,272 | -43 | -0.8% | 561,200 |
| 2023/04/06 | 5,302 | 5,339 | 5,262 | 5,315 | -16 | -0.3% | 978,300 |
| 2023/04/05 | 5,442 | 5,454 | 5,310 | 5,331 | -69 | -1.3% | 839,300 |
| 2023/04/04 | 5,381 | 5,407 | 5,334 | 5,400 | +26 | +0.5% | 1,381,500 |
| 2023/04/03 | 5,378 | 5,394 | 5,314 | 5,374 | -67 | -1.2% | 1,583,000 |
| 2023/03/31 | 5,485 | 5,490 | 5,417 | 5,441 | -42 | -0.8% | 1,362,100 |
| 2023/03/30 | 5,488 | 5,511 | 5,460 | 5,483 | -26 | -0.5% | 931,500 |
| 2023/03/29 | 5,365 | 5,525 | 5,351 | 5,509 | +141 | +2.6% | 1,631,000 |
| 2023/03/28 | 5,395 | 5,447 | 5,358 | 5,368 | +30 | +0.6% | 1,107,900 |
| 2023/03/27 | 5,314 | 5,369 | 5,302 | 5,338 | +33 | +0.6% | 1,041,300 |
| 2023/03/24 | 5,294 | 5,330 | 5,255 | 5,305 | +36 | +0.7% | 853,500 |
| 2023/03/23 | 5,229 | 5,289 | 5,190 | 5,269 | +41 | +0.8% | 1,032,700 |
| 2023/03/22 | 5,256 | 5,318 | 5,218 | 5,228 | +25 | +0.5% | 1,078,800 |
| 2023/03/20 | 5,355 | 5,380 | 5,195 | 5,203 | -135 | -2.5% | 1,121,500 |
| 2023/03/17 | 5,195 | 5,369 | 5,193 | 5,338 | +118 | +2.3% | 1,549,400 |
| 2023/03/16 | 5,056 | 5,220 | 5,053 | 5,220 | +138 | +2.7% | 1,109,900 |
| 2023/03/15 | 5,181 | 5,183 | 5,073 | 5,082 | -27 | -0.5% | 1,042,000 |
| 2023/03/14 | 5,100 | 5,130 | 5,037 | 5,109 | +40 | +0.8% | 1,163,200 |
| 2023/03/13 | 5,067 | 5,080 | 5,013 | 5,069 | -7 | -0.1% | 726,100 |
| 2023/03/10 | 5,079 | 5,125 | 5,037 | 5,076 | -59 | -1.1% | 1,020,400 |
| 2023/03/09 | 5,115 | 5,159 | 5,111 | 5,135 | +61 | +1.2% | 611,500 |
| 2023/03/08 | 5,054 | 5,088 | 5,039 | 5,074 | +34 | +0.7% | 725,800 |
| 2023/03/07 | 5,063 | 5,099 | 5,033 | 5,040 | -73 | -1.4% | 861,600 |
| 2023/03/06 | 5,106 | 5,140 | 5,078 | 5,113 | +7 | +0.1% | 574,100 |
| 2023/03/03 | 5,067 | 5,154 | 5,042 | 5,106 | +102 | +2% | 1,006,900 |
| 2023/03/02 | 5,019 | 5,019 | 4,971 | 5,004 | +14 | +0.3% | 738,500 |
| 2023/03/01 | 5,063 | 5,069 | 4,954 | 4,990 | -53 | -1.1% | 860,500 |
| 2023/02/28 | 5,000 | 5,084 | 4,990 | 5,043 | +49 | +1% | 967,900 |
| 2023/02/27 | 4,952 | 4,994 | 4,927 | 4,994 | -4 | -0.1% | 660,700 |
| 2023/02/24 | 4,982 | 5,019 | 4,964 | 4,998 | +24 | +0.5% | 809,700 |
| 2023/02/22 | 5,001 | 5,020 | 4,943 | 4,974 | -45 | -0.9% | 728,000 |
501～
550
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
