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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,796 | 4,820 | 4,730 | 4,775 | -47 | -1% | 1,601,400 |
| 2023/01/04 | 4,936 | 4,968 | 4,805 | 4,822 | -246 | -4.9% | 1,772,900 |
| 2022/12/30 | 5,140 | 5,178 | 5,068 | 5,068 | -53 | -1% | 747,400 |
| 2022/12/29 | 5,135 | 5,150 | 5,056 | 5,121 | -39 | -0.8% | 889,700 |
| 2022/12/28 | 5,060 | 5,174 | 5,045 | 5,160 | +87 | +1.7% | 1,207,400 |
| 2022/12/27 | 5,052 | 5,104 | 5,024 | 5,073 | +24 | +0.5% | 874,400 |
| 2022/12/26 | 5,051 | 5,077 | 5,025 | 5,049 | -48 | -0.9% | 769,700 |
| 2022/12/23 | 5,159 | 5,171 | 5,090 | 5,097 | -70 | -1.4% | 768,000 |
| 2022/12/22 | 5,165 | 5,204 | 5,091 | 5,167 | +7 | +0.1% | 793,000 |
| 2022/12/21 | 5,188 | 5,241 | 5,156 | 5,160 | -47 | -0.9% | 1,247,300 |
| 2022/12/20 | 5,250 | 5,257 | 5,105 | 5,207 | -13 | -0.2% | 1,247,600 |
| 2022/12/19 | 5,211 | 5,260 | 5,186 | 5,220 | -29 | -0.6% | 1,015,000 |
| 2022/12/16 | 5,200 | 5,275 | 5,189 | 5,249 | +17 | +0.3% | 1,349,600 |
| 2022/12/15 | 5,293 | 5,297 | 5,229 | 5,232 | -75 | -1.4% | 881,300 |
| 2022/12/14 | 5,276 | 5,323 | 5,254 | 5,307 | +54 | +1% | 1,009,400 |
| 2022/12/13 | 5,240 | 5,267 | 5,233 | 5,253 | +59 | +1.1% | 1,140,900 |
| 2022/12/12 | 5,145 | 5,247 | 5,145 | 5,194 | +11 | +0.2% | 916,200 |
| 2022/12/09 | 5,094 | 5,194 | 5,094 | 5,183 | +77 | +1.5% | 724,000 |
| 2022/12/08 | 5,145 | 5,145 | 5,080 | 5,106 | -39 | -0.8% | 918,200 |
| 2022/12/07 | 5,100 | 5,169 | 5,082 | 5,145 | +41 | +0.8% | 958,000 |
| 2022/12/06 | 5,129 | 5,136 | 5,090 | 5,104 | -43 | -0.8% | 1,002,700 |
| 2022/12/05 | 5,180 | 5,180 | 5,111 | 5,147 | -21 | -0.4% | 1,007,200 |
| 2022/12/02 | 5,160 | 5,188 | 5,118 | 5,168 | +27 | +0.5% | 980,600 |
| 2022/12/01 | 5,137 | 5,147 | 5,087 | 5,141 | +58 | +1.1% | 865,200 |
| 2022/11/30 | 5,090 | 5,141 | 5,074 | 5,083 | -78 | -1.5% | 2,389,800 |
| 2022/11/29 | 5,192 | 5,216 | 5,130 | 5,161 | -4 | -0.1% | 948,100 |
| 2022/11/28 | 5,180 | 5,212 | 5,144 | 5,165 | -47 | -0.9% | 851,300 |
| 2022/11/25 | 5,180 | 5,230 | 5,176 | 5,212 | +42 | +0.8% | 850,200 |
| 2022/11/24 | 5,180 | 5,209 | 5,164 | 5,170 | +12 | +0.2% | 1,033,700 |
| 2022/11/22 | 5,160 | 5,218 | 5,141 | 5,158 | +70 | +1.4% | 1,087,300 |
| 2022/11/21 | 5,001 | 5,093 | 5,001 | 5,088 | +66 | +1.3% | 1,039,400 |
| 2022/11/18 | 5,070 | 5,090 | 4,998 | 5,022 | +25 | +0.5% | 635,400 |
| 2022/11/17 | 5,002 | 5,021 | 4,976 | 4,997 | +21 | +0.4% | 759,100 |
| 2022/11/16 | 5,000 | 5,014 | 4,933 | 4,976 | -29 | -0.6% | 1,168,200 |
| 2022/11/15 | 5,011 | 5,043 | 4,944 | 5,005 | +12 | +0.2% | 1,104,300 |
| 2022/11/14 | 5,015 | 5,090 | 4,956 | 4,993 | -42 | -0.8% | 1,542,200 |
| 2022/11/11 | 5,016 | 5,082 | 5,012 | 5,035 | +71 | +1.4% | 1,815,700 |
| 2022/11/10 | 4,880 | 4,978 | 4,872 | 4,964 | +111 | +2.3% | 1,351,000 |
| 2022/11/09 | 4,944 | 4,945 | 4,830 | 4,853 | -62 | -1.3% | 1,288,400 |
| 2022/11/08 | 4,736 | 4,929 | 4,707 | 4,915 | +459 | +10.3% | 3,081,500 |
| 2022/11/07 | 4,404 | 4,515 | 4,402 | 4,456 | +102 | +2.3% | 1,817,100 |
| 2022/11/04 | 4,345 | 4,371 | 4,293 | 4,354 | -43 | -1% | 1,544,900 |
| 2022/11/02 | 4,408 | 4,437 | 4,356 | 4,397 | -81 | -1.8% | 1,775,300 |
| 2022/11/01 | 4,554 | 4,559 | 4,469 | 4,478 | -54 | -1.2% | 796,700 |
| 2022/10/31 | 4,550 | 4,570 | 4,509 | 4,532 | -14 | -0.3% | 965,700 |
| 2022/10/28 | 4,502 | 4,581 | 4,481 | 4,546 | +17 | +0.4% | 3,776,600 |
| 2022/10/27 | 4,549 | 4,566 | 4,519 | 4,529 | -33 | -0.7% | 1,087,700 |
| 2022/10/26 | 4,534 | 4,614 | 4,529 | 4,562 | +104 | +2.3% | 1,374,100 |
| 2022/10/25 | 4,491 | 4,495 | 4,443 | 4,458 | +14 | +0.3% | 834,200 |
| 2022/10/24 | 4,528 | 4,529 | 4,439 | 4,444 | -83 | -1.8% | 1,155,900 |
551～
600
件表示中 / 3673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 | 117,400円 | +3.6% | +5.5% | 1.53% | 23.81倍 | 2.66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 | 620,200円 | +2.6% | +7.9% | 2.48% | 24.84倍 | 2.70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 | 100,100円 | +11.1% | +24.5% | 1.60% | 14.51倍 | 1.48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 | 423,100円 | +3.6% | +8.1% | 1.13% | 18.98倍 | 1.99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 | 236,000円 | +9.8% | +33.2% | 2.37% | 12.22倍 | 1.64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
