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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 4,500 | 4,519 | 4,295 | 4,332 | -325 | -7% | 2,876,900 |
| 2022/01/26 | 4,762 | 4,788 | 4,623 | 4,657 | -179 | -3.7% | 1,183,400 |
| 2022/01/25 | 4,819 | 4,846 | 4,769 | 4,836 | +22 | +0.5% | 949,700 |
| 2022/01/24 | 4,711 | 4,819 | 4,684 | 4,814 | +33 | +0.7% | 788,700 |
| 2022/01/21 | 4,742 | 4,807 | 4,704 | 4,781 | +53 | +1.1% | 1,002,700 |
| 2022/01/20 | 4,640 | 4,778 | 4,620 | 4,728 | +109 | +2.4% | 893,000 |
| 2022/01/19 | 4,792 | 4,793 | 4,602 | 4,619 | -207 | -4.3% | 1,222,200 |
| 2022/01/18 | 4,870 | 4,893 | 4,801 | 4,826 | -17 | -0.4% | 729,500 |
| 2022/01/17 | 4,854 | 4,879 | 4,780 | 4,843 | +21 | +0.4% | 706,000 |
| 2022/01/14 | 4,780 | 4,900 | 4,770 | 4,822 | -2 | ±0% | 1,112,600 |
| 2022/01/13 | 4,811 | 4,838 | 4,765 | 4,824 | +3 | +0.1% | 951,100 |
| 2022/01/12 | 4,814 | 4,864 | 4,784 | 4,821 | +14 | +0.3% | 990,800 |
| 2022/01/11 | 4,860 | 4,867 | 4,709 | 4,807 | -71 | -1.5% | 1,339,200 |
| 2022/01/07 | 4,996 | 5,000 | 4,850 | 4,878 | -86 | -1.7% | 920,400 |
| 2022/01/06 | 5,048 | 5,065 | 4,952 | 4,964 | -113 | -2.2% | 793,000 |
| 2022/01/05 | 5,041 | 5,088 | 5,011 | 5,077 | -2 | ±0% | 719,200 |
| 2022/01/04 | 5,010 | 5,097 | 4,996 | 5,079 | +80 | +1.6% | 892,900 |
| 2021/12/30 | 5,038 | 5,049 | 4,976 | 4,999 | -50 | -1% | 634,700 |
| 2021/12/29 | 5,084 | 5,122 | 5,023 | 5,049 | -31 | -0.6% | 711,100 |
| 2021/12/28 | 5,014 | 5,085 | 5,008 | 5,080 | +118 | +2.4% | 644,500 |
| 2021/12/27 | 4,984 | 4,990 | 4,960 | 4,962 | -28 | -0.6% | 322,800 |
| 2021/12/24 | 4,975 | 4,997 | 4,949 | 4,990 | +42 | +0.8% | 392,400 |
| 2021/12/23 | 4,958 | 4,964 | 4,908 | 4,948 | +19 | +0.4% | 479,800 |
| 2021/12/22 | 4,935 | 4,959 | 4,895 | 4,929 | -27 | -0.5% | 584,600 |
| 2021/12/21 | 4,914 | 5,064 | 4,913 | 4,956 | +86 | +1.8% | 2,020,400 |
| 2021/12/20 | 4,848 | 4,946 | 4,835 | 4,870 | +20 | +0.4% | 1,065,700 |
| 2021/12/17 | 4,923 | 4,958 | 4,836 | 4,850 | -90 | -1.8% | 1,541,600 |
| 2021/12/16 | 4,994 | 5,009 | 4,934 | 4,940 | +40 | +0.8% | 880,200 |
| 2021/12/15 | 4,970 | 4,980 | 4,882 | 4,900 | -67 | -1.3% | 1,157,800 |
| 2021/12/14 | 4,918 | 4,990 | 4,913 | 4,967 | +83 | +1.7% | 1,120,800 |
| 2021/12/13 | 4,854 | 4,902 | 4,836 | 4,884 | +100 | +2.1% | 973,600 |
| 2021/12/10 | 4,775 | 4,857 | 4,763 | 4,784 | -16 | -0.3% | 967,300 |
| 2021/12/09 | 4,770 | 4,846 | 4,751 | 4,800 | -10 | -0.2% | 1,299,800 |
| 2021/12/08 | 4,821 | 4,824 | 4,738 | 4,810 | -10 | -0.2% | 1,045,600 |
| 2021/12/07 | 4,816 | 4,858 | 4,786 | 4,820 | +23 | +0.5% | 1,398,600 |
| 2021/12/06 | 4,929 | 4,940 | 4,795 | 4,797 | -81 | -1.7% | 1,126,600 |
| 2021/12/03 | 4,812 | 4,881 | 4,755 | 4,878 | +28 | +0.6% | 927,000 |
| 2021/12/02 | 4,779 | 4,904 | 4,767 | 4,850 | +25 | +0.5% | 1,206,500 |
| 2021/12/01 | 4,890 | 4,913 | 4,802 | 4,825 | -63 | -1.3% | 1,249,200 |
| 2021/11/30 | 4,909 | 5,003 | 4,888 | 4,888 | +1 | ±0% | 2,304,500 |
| 2021/11/29 | 4,906 | 4,920 | 4,858 | 4,887 | +29 | +0.6% | 1,751,500 |
| 2021/11/26 | 4,894 | 4,912 | 4,842 | 4,858 | -21 | -0.4% | 1,266,900 |
| 2021/11/25 | 4,948 | 4,949 | 4,860 | 4,879 | -61 | -1.2% | 730,400 |
| 2021/11/24 | 4,947 | 4,965 | 4,895 | 4,940 | +17 | +0.3% | 991,000 |
| 2021/11/22 | 4,865 | 4,930 | 4,806 | 4,923 | +79 | +1.6% | 1,076,500 |
| 2021/11/19 | 4,855 | 4,905 | 4,829 | 4,844 | +59 | +1.2% | 1,264,600 |
| 2021/11/18 | 4,680 | 4,820 | 4,679 | 4,785 | +108 | +2.3% | 1,343,600 |
| 2021/11/17 | 4,642 | 4,679 | 4,619 | 4,677 | +32 | +0.7% | 770,900 |
| 2021/11/16 | 4,630 | 4,653 | 4,610 | 4,645 | -8 | -0.2% | 828,600 |
| 2021/11/15 | 4,693 | 4,708 | 4,640 | 4,653 | -19 | -0.4% | 778,100 |
651～
700
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
