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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,690 | 4,690 | 4,621 | 4,680 | +88 | +1.9% | 1,091,300 |
| 2021/10/29 | 4,547 | 4,598 | 4,528 | 4,592 | +56 | +1.2% | 1,186,100 |
| 2021/10/28 | 4,515 | 4,578 | 4,483 | 4,536 | +61 | +1.4% | 1,284,700 |
| 2021/10/27 | 4,452 | 4,502 | 4,440 | 4,475 | +82 | +1.9% | 1,159,500 |
| 2021/10/26 | 4,425 | 4,430 | 4,373 | 4,393 | -27 | -0.6% | 778,000 |
| 2021/10/25 | 4,443 | 4,477 | 4,419 | 4,420 | +10 | +0.2% | 913,000 |
| 2021/10/22 | 4,404 | 4,443 | 4,380 | 4,410 | +16 | +0.4% | 970,300 |
| 2021/10/21 | 4,478 | 4,478 | 4,366 | 4,394 | -152 | -3.3% | 1,374,300 |
| 2021/10/20 | 4,620 | 4,644 | 4,538 | 4,546 | -55 | -1.2% | 908,000 |
| 2021/10/19 | 4,561 | 4,616 | 4,554 | 4,601 | +68 | +1.5% | 819,200 |
| 2021/10/18 | 4,606 | 4,616 | 4,495 | 4,533 | -104 | -2.2% | 1,325,000 |
| 2021/10/15 | 4,668 | 4,672 | 4,601 | 4,637 | -1 | ±0% | 909,400 |
| 2021/10/14 | 4,611 | 4,659 | 4,570 | 4,638 | +31 | +0.7% | 742,200 |
| 2021/10/13 | 4,656 | 4,697 | 4,607 | 4,607 | -29 | -0.6% | 704,900 |
| 2021/10/12 | 4,690 | 4,705 | 4,634 | 4,636 | -89 | -1.9% | 770,100 |
| 2021/10/11 | 4,676 | 4,730 | 4,606 | 4,725 | +6 | +0.1% | 591,100 |
| 2021/10/08 | 4,767 | 4,780 | 4,704 | 4,719 | +22 | +0.5% | 865,700 |
| 2021/10/07 | 4,749 | 4,786 | 4,686 | 4,697 | -25 | -0.5% | 841,500 |
| 2021/10/06 | 4,721 | 4,830 | 4,680 | 4,722 | +7 | +0.1% | 974,700 |
| 2021/10/05 | 4,780 | 4,800 | 4,663 | 4,715 | -78 | -1.6% | 1,175,400 |
| 2021/10/04 | 4,879 | 4,893 | 4,744 | 4,793 | -69 | -1.4% | 805,100 |
| 2021/10/01 | 4,946 | 4,946 | 4,833 | 4,862 | -87 | -1.8% | 895,100 |
| 2021/09/30 | 4,959 | 4,994 | 4,922 | 4,949 | +36 | +0.7% | 1,118,000 |
| 2021/09/29 | 4,909 | 5,008 | 4,849 | 4,913 | +37 | +0.8% | 1,274,100 |
| 2021/09/28 | 4,874 | 4,880 | 4,787 | 4,876 | -50 | -1% | 1,187,400 |
| 2021/09/27 | 4,985 | 5,017 | 4,926 | 4,926 | -55 | -1.1% | 775,000 |
| 2021/09/24 | 4,909 | 5,001 | 4,894 | 4,981 | +106 | +2.2% | 954,900 |
| 2021/09/22 | 4,970 | 4,973 | 4,861 | 4,875 | -77 | -1.6% | 701,000 |
| 2021/09/21 | 4,992 | 5,019 | 4,929 | 4,952 | -106 | -2.1% | 938,500 |
| 2021/09/17 | 5,000 | 5,059 | 4,955 | 5,058 | +116 | +2.3% | 2,064,900 |
| 2021/09/16 | 4,930 | 4,954 | 4,896 | 4,942 | +2 | ±0% | 1,012,400 |
| 2021/09/15 | 4,937 | 4,959 | 4,915 | 4,940 | -27 | -0.5% | 1,086,400 |
| 2021/09/14 | 5,011 | 5,027 | 4,958 | 4,967 | -73 | -1.4% | 1,323,000 |
| 2021/09/13 | 5,132 | 5,144 | 5,013 | 5,040 | -165 | -3.2% | 1,197,100 |
| 2021/09/10 | 5,020 | 5,208 | 5,020 | 5,205 | +175 | +3.5% | 1,799,100 |
| 2021/09/09 | 5,067 | 5,094 | 5,010 | 5,030 | -45 | -0.9% | 763,600 |
| 2021/09/08 | 5,087 | 5,103 | 5,058 | 5,075 | +40 | +0.8% | 1,033,100 |
| 2021/09/07 | 4,970 | 5,058 | 4,955 | 5,035 | +135 | +2.8% | 1,331,800 |
| 2021/09/06 | 4,919 | 4,928 | 4,876 | 4,900 | -19 | -0.4% | 930,600 |
| 2021/09/03 | 4,870 | 4,962 | 4,870 | 4,919 | +57 | +1.2% | 879,200 |
| 2021/09/02 | 4,830 | 4,879 | 4,822 | 4,862 | +33 | +0.7% | 859,300 |
| 2021/09/01 | 4,865 | 4,894 | 4,829 | 4,829 | -75 | -1.5% | 968,700 |
| 2021/08/31 | 4,851 | 4,920 | 4,824 | 4,904 | +32 | +0.7% | 966,700 |
| 2021/08/30 | 4,880 | 4,880 | 4,827 | 4,872 | +54 | +1.1% | 920,300 |
| 2021/08/27 | 4,766 | 4,820 | 4,757 | 4,818 | +79 | +1.7% | 635,200 |
| 2021/08/26 | 4,740 | 4,758 | 4,715 | 4,739 | -77 | -1.6% | 900,800 |
| 2021/08/25 | 4,870 | 4,925 | 4,808 | 4,816 | -141 | -2.8% | 837,000 |
| 2021/08/24 | 4,941 | 4,972 | 4,922 | 4,957 | +36 | +0.7% | 939,300 |
| 2021/08/23 | 4,874 | 4,935 | 4,862 | 4,921 | +101 | +2.1% | 1,163,000 |
| 2021/08/20 | 4,788 | 4,869 | 4,788 | 4,820 | +46 | +1% | 1,114,900 |
751～
800
件表示中 / 3586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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
