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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,224 | 1,232.5 | 1,219.5 | 1,225.5 | +8 | +0.7% | 2,350,100 |
| 2025/01/17 | 1,215 | 1,225 | 1,208.5 | 1,217.5 | +1.5 | +0.1% | 2,414,600 |
| 2025/01/16 | 1,244.5 | 1,250 | 1,216 | 1,216 | -11 | -0.9% | 4,219,600 |
| 2025/01/15 | 1,231 | 1,246.5 | 1,222 | 1,227 | +6.5 | +0.5% | 3,123,400 |
| 2025/01/14 | 1,223.5 | 1,230.5 | 1,214 | 1,220.5 | -3.5 | -0.3% | 3,830,800 |
| 2025/01/10 | 1,227.5 | 1,240 | 1,219 | 1,224 | -9.5 | -0.8% | 3,546,600 |
| 2025/01/09 | 1,244 | 1,249.5 | 1,230 | 1,233.5 | -17 | -1.4% | 4,384,400 |
| 2025/01/08 | 1,268 | 1,278.5 | 1,250.5 | 1,250.5 | -17.5 | -1.4% | 3,273,700 |
| 2025/01/07 | 1,270 | 1,276 | 1,253 | 1,268 | -0.5 | ±0% | 4,328,000 |
| 2025/01/06 | 1,296.5 | 1,307 | 1,263.5 | 1,268.5 | -34 | -2.6% | 5,519,300 |
| 2024/12/30 | 1,310 | 1,316 | 1,296 | 1,302.5 | -4 | -0.3% | 2,793,600 |
| 2024/12/27 | 1,310 | 1,310 | 1,295.5 | 1,306.5 | -2,572.5 | -66.3% | 2,817,300 |
| 2024/12/26 | 3,881 | 3,891 | 3,858 | 3,879 | -1 | ±0% | 1,033,300 |
| 2024/12/25 | 3,901 | 3,905 | 3,844 | 3,880 | -25 | -0.6% | 881,800 |
| 2024/12/24 | 3,950 | 3,955 | 3,905 | 3,905 | -30 | -0.8% | 706,300 |
| 2024/12/23 | 3,965 | 3,978 | 3,921 | 3,935 | -30 | -0.8% | 1,131,800 |
| 2024/12/20 | 4,000 | 4,021 | 3,955 | 3,965 | +5 | +0.1% | 2,798,200 |
| 2024/12/19 | 3,905 | 3,969 | 3,904 | 3,960 | +35 | +0.9% | 1,851,800 |
| 2024/12/18 | 3,910 | 3,947 | 3,895 | 3,925 | -12 | -0.3% | 1,482,000 |
| 2024/12/17 | 3,893 | 3,937 | 3,892 | 3,937 | +49 | +1.3% | 1,211,900 |
| 2024/12/16 | 3,899 | 3,918 | 3,871 | 3,888 | -25 | -0.6% | 985,400 |
| 2024/12/13 | 3,871 | 3,941 | 3,861 | 3,913 | +1 | ±0% | 1,706,000 |
| 2024/12/12 | 3,919 | 3,934 | 3,885 | 3,912 | -3 | -0.1% | 1,123,800 |
| 2024/12/11 | 3,875 | 3,925 | 3,867 | 3,915 | +65 | +1.7% | 1,582,700 |
| 2024/12/10 | 3,922 | 3,928 | 3,838 | 3,850 | -47 | -1.2% | 1,865,700 |
| 2024/12/09 | 3,880 | 3,947 | 3,870 | 3,897 | +15 | +0.4% | 1,691,000 |
| 2024/12/06 | 3,863 | 3,908 | 3,860 | 3,882 | +19 | +0.5% | 995,800 |
| 2024/12/05 | 3,880 | 3,929 | 3,838 | 3,863 | -21 | -0.5% | 1,544,800 |
| 2024/12/04 | 3,895 | 3,910 | 3,863 | 3,884 | -21 | -0.5% | 1,293,000 |
| 2024/12/03 | 3,945 | 3,946 | 3,893 | 3,905 | -11 | -0.3% | 1,717,000 |
| 2024/12/02 | 3,876 | 3,940 | 3,861 | 3,916 | +25 | +0.6% | 1,130,400 |
| 2024/11/29 | 3,925 | 3,943 | 3,890 | 3,891 | -46 | -1.2% | 1,207,100 |
| 2024/11/28 | 3,952 | 3,997 | 3,931 | 3,937 | -13 | -0.3% | 1,274,500 |
| 2024/11/27 | 4,016 | 4,073 | 3,947 | 3,950 | -116 | -2.9% | 2,430,500 |
| 2024/11/26 | 3,907 | 4,129 | 3,896 | 4,066 | +176 | +4.5% | 4,695,100 |
| 2024/11/25 | 3,828 | 3,890 | 3,806 | 3,890 | +59 | +1.5% | 4,535,200 |
| 2024/11/22 | 3,835 | 3,864 | 3,801 | 3,831 | -24 | -0.6% | 1,762,900 |
| 2024/11/21 | 3,819 | 3,870 | 3,761 | 3,855 | +73 | +1.9% | 2,666,600 |
| 2024/11/20 | 3,793 | 3,854 | 3,771 | 3,782 | -75 | -1.9% | 2,605,300 |
| 2024/11/19 | 3,949 | 3,967 | 3,856 | 3,857 | -100 | -2.5% | 2,344,700 |
| 2024/11/18 | 3,905 | 4,000 | 3,902 | 3,957 | +46 | +1.2% | 2,022,500 |
| 2024/11/15 | 3,946 | 3,954 | 3,902 | 3,911 | -46 | -1.2% | 2,227,700 |
| 2024/11/14 | 4,017 | 4,032 | 3,957 | 3,957 | -6 | -0.2% | 1,856,500 |
| 2024/11/13 | 3,996 | 4,013 | 3,962 | 3,963 | -50 | -1.2% | 2,506,200 |
| 2024/11/12 | 4,150 | 4,210 | 4,003 | 4,013 | -87 | -2.1% | 4,491,200 |
| 2024/11/11 | 4,226 | 4,227 | 4,017 | 4,100 | -616 | -13.1% | 6,883,300 |
| 2024/11/08 | 4,719 | 4,770 | 4,686 | 4,716 | +11 | +0.2% | 1,230,500 |
| 2024/11/07 | 4,755 | 4,770 | 4,694 | 4,705 | -55 | -1.2% | 1,137,900 |
| 2024/11/06 | 4,765 | 4,836 | 4,737 | 4,760 | -7 | -0.1% | 921,700 |
| 2024/11/05 | 4,640 | 4,782 | 4,632 | 4,767 | -17 | -0.4% | 1,699,000 |
51～
100
件表示中 / 3672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 | 119,000円 | +3.6% | +5.5% | 1.51% | 24.14倍 | 2.70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 | 646,200円 | +2.6% | +7.9% | 2.38% | 25.87倍 | 2.81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 | 113,100円 | +6.2% | +3.6% | 1.41% | 19.82倍 | 1.67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 | 458,900円 | +3.6% | +8.1% | 1.05% | 20.58倍 | 2.16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 | 262,100円 | +9.8% | +33.2% | 2.14% | 13.57倍 | 1.82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
