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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,625 | 4,628 | 4,572 | 4,615 | +29 | +0.6% | 1,176,800 |
| 2021/03/22 | 4,522 | 4,599 | 4,487 | 4,586 | +54 | +1.2% | 1,348,000 |
| 2021/03/19 | 4,531 | 4,546 | 4,444 | 4,532 | ±0 | ±0% | 2,666,900 |
| 2021/03/18 | 4,420 | 4,532 | 4,408 | 4,532 | +121 | +2.7% | 1,579,100 |
| 2021/03/17 | 4,462 | 4,480 | 4,390 | 4,411 | -88 | -2% | 1,816,800 |
| 2021/03/16 | 4,525 | 4,550 | 4,465 | 4,499 | -33 | -0.7% | 1,513,000 |
| 2021/03/15 | 4,460 | 4,532 | 4,434 | 4,532 | +56 | +1.3% | 1,041,700 |
| 2021/03/12 | 4,402 | 4,490 | 4,380 | 4,476 | -24 | -0.5% | 1,817,800 |
| 2021/03/11 | 4,529 | 4,541 | 4,437 | 4,500 | -23 | -0.5% | 1,739,100 |
| 2021/03/10 | 4,568 | 4,596 | 4,504 | 4,523 | -76 | -1.7% | 2,295,500 |
| 2021/03/09 | 4,616 | 4,678 | 4,563 | 4,599 | +39 | +0.9% | 1,483,000 |
| 2021/03/08 | 4,592 | 4,626 | 4,533 | 4,560 | +14 | +0.3% | 1,598,100 |
| 2021/03/05 | 4,423 | 4,558 | 4,417 | 4,546 | +170 | +3.9% | 2,757,300 |
| 2021/03/04 | 4,328 | 4,394 | 4,324 | 4,376 | +49 | +1.1% | 1,493,900 |
| 2021/03/03 | 4,345 | 4,351 | 4,269 | 4,327 | +27 | +0.6% | 1,258,100 |
| 2021/03/02 | 4,370 | 4,375 | 4,262 | 4,300 | -35 | -0.8% | 1,350,100 |
| 2021/03/01 | 4,356 | 4,386 | 4,291 | 4,335 | +119 | +2.8% | 1,296,000 |
| 2021/02/26 | 4,330 | 4,341 | 4,216 | 4,216 | -153 | -3.5% | 2,538,800 |
| 2021/02/25 | 4,431 | 4,440 | 4,349 | 4,369 | -72 | -1.6% | 2,024,000 |
| 2021/02/24 | 4,580 | 4,584 | 4,435 | 4,441 | -203 | -4.4% | 2,336,800 |
| 2021/02/22 | 4,769 | 4,770 | 4,642 | 4,644 | -151 | -3.1% | 1,309,100 |
| 2021/02/19 | 4,820 | 4,860 | 4,778 | 4,795 | -109 | -2.2% | 1,405,500 |
| 2021/02/18 | 4,939 | 4,988 | 4,870 | 4,904 | -29 | -0.6% | 1,541,100 |
| 2021/02/17 | 5,025 | 5,032 | 4,883 | 4,933 | +40 | +0.8% | 1,895,900 |
| 2021/02/16 | 4,907 | 5,084 | 4,857 | 4,893 | +151 | +3.2% | 3,080,500 |
| 2021/02/15 | 4,735 | 4,774 | 4,671 | 4,742 | +51 | +1.1% | 1,546,500 |
| 2021/02/12 | 4,756 | 4,778 | 4,683 | 4,691 | -65 | -1.4% | 1,430,800 |
| 2021/02/10 | 4,750 | 4,767 | 4,708 | 4,756 | +34 | +0.7% | 1,098,700 |
| 2021/02/09 | 4,650 | 4,742 | 4,616 | 4,722 | +52 | +1.1% | 1,417,700 |
| 2021/02/08 | 4,650 | 4,687 | 4,605 | 4,670 | +80 | +1.7% | 1,369,800 |
| 2021/02/05 | 4,591 | 4,616 | 4,580 | 4,590 | -71 | -1.5% | 1,948,800 |
| 2021/02/04 | 4,684 | 4,692 | 4,640 | 4,661 | -45 | -1% | 1,421,900 |
| 2021/02/03 | 4,690 | 4,716 | 4,653 | 4,706 | +41 | +0.9% | 1,080,200 |
| 2021/02/02 | 4,675 | 4,689 | 4,640 | 4,665 | +2 | ±0% | 1,170,600 |
| 2021/02/01 | 4,708 | 4,731 | 4,663 | 4,663 | -37 | -0.8% | 1,043,200 |
| 2021/01/29 | 4,752 | 4,780 | 4,694 | 4,700 | -44 | -0.9% | 1,124,800 |
| 2021/01/28 | 4,695 | 4,758 | 4,690 | 4,744 | -23 | -0.5% | 1,723,500 |
| 2021/01/27 | 4,799 | 4,809 | 4,728 | 4,767 | ±0 | ±0% | 1,108,800 |
| 2021/01/26 | 4,850 | 4,866 | 4,746 | 4,767 | -55 | -1.1% | 1,002,200 |
| 2021/01/25 | 4,942 | 4,947 | 4,805 | 4,822 | -101 | -2.1% | 863,100 |
| 2021/01/22 | 4,910 | 4,940 | 4,879 | 4,923 | +48 | +1% | 852,900 |
| 2021/01/21 | 4,992 | 5,004 | 4,867 | 4,875 | -85 | -1.7% | 1,208,100 |
| 2021/01/20 | 4,998 | 5,001 | 4,950 | 4,960 | -5 | -0.1% | 640,400 |
| 2021/01/19 | 4,994 | 4,998 | 4,960 | 4,965 | -35 | -0.7% | 647,600 |
| 2021/01/18 | 4,996 | 5,047 | 4,992 | 5,000 | +1 | ±0% | 774,400 |
| 2021/01/15 | 4,986 | 5,002 | 4,933 | 4,999 | -12 | -0.2% | 1,037,800 |
| 2021/01/14 | 4,895 | 5,029 | 4,875 | 5,011 | +161 | +3.3% | 1,661,700 |
| 2021/01/13 | 4,839 | 4,880 | 4,822 | 4,850 | +4 | +0.1% | 1,286,000 |
| 2021/01/12 | 4,993 | 4,993 | 4,845 | 4,846 | -159 | -3.2% | 1,342,900 |
| 2021/01/08 | 4,914 | 5,006 | 4,890 | 5,005 | +66 | +1.3% | 1,074,400 |
901～
950
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
