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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 4,303 | 4,325 | 4,220 | 4,260 | -63 | -1.5% | 1,194,900 |
| 2022/03/23 | 4,278 | 4,344 | 4,242 | 4,323 | +83 | +2% | 1,090,700 |
| 2022/03/22 | 4,260 | 4,302 | 4,219 | 4,240 | -63 | -1.5% | 1,517,900 |
| 2022/03/18 | 4,365 | 4,380 | 4,273 | 4,303 | -39 | -0.9% | 1,493,700 |
| 2022/03/17 | 4,240 | 4,363 | 4,181 | 4,342 | +191 | +4.6% | 1,618,000 |
| 2022/03/16 | 4,166 | 4,253 | 4,139 | 4,151 | +33 | +0.8% | 1,556,100 |
| 2022/03/15 | 3,931 | 4,144 | 3,916 | 4,118 | +178 | +4.5% | 1,717,700 |
| 2022/03/14 | 3,940 | 3,981 | 3,901 | 3,940 | ±0 | ±0% | 1,150,600 |
| 2022/03/11 | 3,981 | 4,007 | 3,918 | 3,940 | -82 | -2% | 1,359,800 |
| 2022/03/10 | 4,030 | 4,073 | 4,004 | 4,022 | +62 | +1.6% | 1,507,500 |
| 2022/03/09 | 4,009 | 4,035 | 3,957 | 3,960 | -51 | -1.3% | 968,000 |
| 2022/03/08 | 3,916 | 4,026 | 3,915 | 4,011 | +31 | +0.8% | 1,851,500 |
| 2022/03/07 | 4,012 | 4,028 | 3,951 | 3,980 | -109 | -2.7% | 1,354,600 |
| 2022/03/04 | 4,154 | 4,177 | 4,070 | 4,089 | -100 | -2.4% | 1,252,200 |
| 2022/03/03 | 4,215 | 4,224 | 4,173 | 4,189 | -34 | -0.8% | 1,084,600 |
| 2022/03/02 | 4,304 | 4,352 | 4,217 | 4,223 | -115 | -2.7% | 1,688,500 |
| 2022/03/01 | 4,394 | 4,422 | 4,327 | 4,338 | +18 | +0.4% | 1,480,100 |
| 2022/02/28 | 4,276 | 4,355 | 4,260 | 4,320 | +39 | +0.9% | 1,923,200 |
| 2022/02/25 | 4,337 | 4,349 | 4,270 | 4,281 | -43 | -1% | 1,418,800 |
| 2022/02/24 | 4,266 | 4,377 | 4,262 | 4,324 | +25 | +0.6% | 1,308,800 |
| 2022/02/22 | 4,306 | 4,344 | 4,262 | 4,299 | -56 | -1.3% | 1,019,400 |
| 2022/02/21 | 4,239 | 4,380 | 4,232 | 4,355 | +68 | +1.6% | 941,000 |
| 2022/02/18 | 4,200 | 4,296 | 4,190 | 4,287 | +45 | +1.1% | 1,045,900 |
| 2022/02/17 | 4,240 | 4,297 | 4,197 | 4,242 | -71 | -1.6% | 1,443,600 |
| 2022/02/16 | 4,518 | 4,541 | 4,282 | 4,313 | +32 | +0.7% | 2,406,400 |
| 2022/02/15 | 4,241 | 4,322 | 4,173 | 4,281 | +78 | +1.9% | 1,820,200 |
| 2022/02/14 | 4,304 | 4,338 | 4,072 | 4,203 | -259 | -5.8% | 2,507,200 |
| 2022/02/10 | 4,422 | 4,489 | 4,380 | 4,462 | +44 | +1% | 918,600 |
| 2022/02/09 | 4,386 | 4,437 | 4,336 | 4,418 | +60 | +1.4% | 1,033,400 |
| 2022/02/08 | 4,435 | 4,462 | 4,358 | 4,358 | -47 | -1.1% | 1,099,400 |
| 2022/02/07 | 4,437 | 4,483 | 4,395 | 4,405 | -59 | -1.3% | 1,017,800 |
| 2022/02/04 | 4,414 | 4,503 | 4,385 | 4,464 | +3 | +0.1% | 1,002,900 |
| 2022/02/03 | 4,566 | 4,590 | 4,447 | 4,461 | -139 | -3% | 1,111,000 |
| 2022/02/02 | 4,525 | 4,604 | 4,525 | 4,600 | +126 | +2.8% | 973,100 |
| 2022/02/01 | 4,468 | 4,541 | 4,458 | 4,474 | +47 | +1.1% | 1,013,100 |
| 2022/01/31 | 4,391 | 4,462 | 4,371 | 4,427 | +13 | +0.3% | 1,244,600 |
| 2022/01/28 | 4,402 | 4,462 | 4,387 | 4,414 | +82 | +1.9% | 1,485,900 |
| 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 |
751～
800
件表示中 / 3681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 | 127,500円 | +3.6% | +5.5% | 1.41% | 25.86倍 | 2.89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 | 594,500円 | +2.6% | +7.9% | 2.59% | 23.81倍 | 2.59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 | 105,400円 | +11.1% | +24.5% | 1.52% | 15.28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 | 457,400円 | +3.6% | +8.1% | 1.05% | 20.51倍 | 2.15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 | 252,800円 | +9.8% | +33.2% | 2.22% | 13.09倍 | 1.74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
