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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,758 | 4,817 | 4,743 | 4,774 | +22 | +0.5% | 669,300 |
| 2021/08/18 | 4,750 | 4,802 | 4,748 | 4,752 | +57 | +1.2% | 969,500 |
| 2021/08/17 | 4,710 | 4,724 | 4,679 | 4,695 | +3 | +0.1% | 572,300 |
| 2021/08/16 | 4,771 | 4,796 | 4,690 | 4,692 | -83 | -1.7% | 630,500 |
| 2021/08/13 | 4,735 | 4,780 | 4,719 | 4,775 | +48 | +1% | 548,300 |
| 2021/08/12 | 4,789 | 4,791 | 4,708 | 4,727 | -32 | -0.7% | 747,200 |
| 2021/08/11 | 4,705 | 4,778 | 4,705 | 4,759 | -41 | -0.9% | 1,330,400 |
| 2021/08/10 | 4,799 | 4,814 | 4,694 | 4,800 | -62 | -1.3% | 1,639,500 |
| 2021/08/06 | 4,820 | 4,898 | 4,801 | 4,862 | -28 | -0.6% | 2,061,900 |
| 2021/08/05 | 4,590 | 4,893 | 4,578 | 4,890 | +400 | +8.9% | 3,457,500 |
| 2021/08/04 | 4,505 | 4,510 | 4,454 | 4,490 | -7 | -0.2% | 953,500 |
| 2021/08/03 | 4,487 | 4,533 | 4,433 | 4,497 | -34 | -0.8% | 959,100 |
| 2021/08/02 | 4,452 | 4,555 | 4,431 | 4,531 | +149 | +3.4% | 1,312,700 |
| 2021/07/30 | 4,420 | 4,468 | 4,380 | 4,382 | -36 | -0.8% | 1,518,300 |
| 2021/07/29 | 4,428 | 4,471 | 4,408 | 4,418 | -26 | -0.6% | 4,723,900 |
| 2021/07/28 | 4,426 | 4,484 | 4,408 | 4,444 | -21 | -0.5% | 1,155,800 |
| 2021/07/27 | 4,505 | 4,530 | 4,446 | 4,465 | +15 | +0.3% | 1,065,300 |
| 2021/07/26 | 4,477 | 4,478 | 4,410 | 4,450 | +3 | +0.1% | 1,501,700 |
| 2021/07/21 | 4,417 | 4,453 | 4,381 | 4,447 | +67 | +1.5% | 1,034,400 |
| 2021/07/20 | 4,325 | 4,396 | 4,309 | 4,380 | +4 | +0.1% | 921,800 |
| 2021/07/19 | 4,376 | 4,413 | 4,355 | 4,376 | -40 | -0.9% | 783,300 |
| 2021/07/16 | 4,444 | 4,498 | 4,409 | 4,416 | -34 | -0.8% | 1,154,700 |
| 2021/07/15 | 4,583 | 4,615 | 4,445 | 4,450 | -108 | -2.4% | 1,222,100 |
| 2021/07/14 | 4,529 | 4,565 | 4,510 | 4,558 | +49 | +1.1% | 979,000 |
| 2021/07/13 | 4,493 | 4,542 | 4,481 | 4,509 | +27 | +0.6% | 834,700 |
| 2021/07/12 | 4,433 | 4,490 | 4,433 | 4,482 | +119 | +2.7% | 1,159,700 |
| 2021/07/09 | 4,330 | 4,389 | 4,301 | 4,363 | -35 | -0.8% | 1,641,300 |
| 2021/07/08 | 4,466 | 4,466 | 4,390 | 4,398 | -5 | -0.1% | 1,371,600 |
| 2021/07/07 | 4,365 | 4,454 | 4,358 | 4,403 | +3 | +0.1% | 1,329,000 |
| 2021/07/06 | 4,496 | 4,496 | 4,394 | 4,400 | -65 | -1.5% | 849,600 |
| 2021/07/05 | 4,463 | 4,471 | 4,422 | 4,465 | -43 | -1% | 652,400 |
| 2021/07/02 | 4,485 | 4,529 | 4,463 | 4,508 | +43 | +1% | 984,800 |
| 2021/07/01 | 4,464 | 4,500 | 4,432 | 4,465 | -5 | -0.1% | 671,200 |
| 2021/06/30 | 4,506 | 4,527 | 4,467 | 4,470 | -10 | -0.2% | 964,500 |
| 2021/06/29 | 4,456 | 4,499 | 4,438 | 4,480 | +7 | +0.2% | 925,600 |
| 2021/06/28 | 4,498 | 4,509 | 4,460 | 4,473 | -15 | -0.3% | 658,100 |
| 2021/06/25 | 4,466 | 4,492 | 4,445 | 4,488 | +68 | +1.5% | 893,800 |
| 2021/06/24 | 4,432 | 4,432 | 4,363 | 4,420 | -17 | -0.4% | 814,000 |
| 2021/06/23 | 4,425 | 4,487 | 4,425 | 4,437 | +27 | +0.6% | 992,700 |
| 2021/06/22 | 4,395 | 4,428 | 4,356 | 4,410 | +45 | +1% | 973,800 |
| 2021/06/21 | 4,430 | 4,444 | 4,355 | 4,365 | -91 | -2% | 1,170,900 |
| 2021/06/18 | 4,468 | 4,474 | 4,399 | 4,456 | -13 | -0.3% | 1,737,600 |
| 2021/06/17 | 4,436 | 4,503 | 4,436 | 4,469 | +33 | +0.7% | 1,096,200 |
| 2021/06/16 | 4,453 | 4,494 | 4,421 | 4,436 | -39 | -0.9% | 1,732,400 |
| 2021/06/15 | 4,484 | 4,503 | 4,444 | 4,475 | +33 | +0.7% | 1,006,900 |
| 2021/06/14 | 4,438 | 4,485 | 4,430 | 4,442 | +4 | +0.1% | 966,000 |
| 2021/06/11 | 4,423 | 4,439 | 4,385 | 4,438 | +50 | +1.1% | 1,281,800 |
| 2021/06/10 | 4,358 | 4,413 | 4,341 | 4,388 | +3 | +0.1% | 928,200 |
| 2021/06/09 | 4,386 | 4,423 | 4,369 | 4,385 | -1 | ±0% | 942,200 |
| 2021/06/08 | 4,393 | 4,402 | 4,338 | 4,386 | -18 | -0.4% | 1,198,300 |
801～
850
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
