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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,327 | 4,356 | 4,251 | 4,318 | -19 | -0.4% | 1,373,100 |
| 2021/06/01 | 4,393 | 4,437 | 4,314 | 4,337 | +14 | +0.3% | 1,375,000 |
| 2021/05/31 | 4,373 | 4,452 | 4,307 | 4,323 | -50 | -1.1% | 1,350,600 |
| 2021/05/28 | 4,493 | 4,521 | 4,360 | 4,373 | -120 | -2.7% | 1,990,300 |
| 2021/05/27 | 4,538 | 4,584 | 4,493 | 4,493 | -105 | -2.3% | 3,848,200 |
| 2021/05/26 | 4,620 | 4,642 | 4,594 | 4,598 | -21 | -0.5% | 1,348,800 |
| 2021/05/25 | 4,609 | 4,630 | 4,532 | 4,619 | +7 | +0.2% | 1,823,600 |
| 2021/05/24 | 4,537 | 4,614 | 4,510 | 4,612 | +111 | +2.5% | 1,706,800 |
| 2021/05/21 | 4,480 | 4,501 | 4,434 | 4,501 | +66 | +1.5% | 1,526,500 |
| 2021/05/20 | 4,406 | 4,459 | 4,375 | 4,435 | +25 | +0.6% | 1,307,100 |
| 2021/05/19 | 4,355 | 4,410 | 4,298 | 4,410 | +11 | +0.3% | 1,698,800 |
| 2021/05/18 | 4,287 | 4,408 | 4,262 | 4,399 | +134 | +3.1% | 2,085,600 |
| 2021/05/17 | 4,346 | 4,385 | 4,215 | 4,265 | -11 | -0.3% | 1,799,200 |
| 2021/05/14 | 4,284 | 4,295 | 4,217 | 4,276 | +62 | +1.5% | 1,430,100 |
| 2021/05/13 | 4,182 | 4,233 | 4,154 | 4,214 | +16 | +0.4% | 895,400 |
| 2021/05/12 | 4,180 | 4,228 | 4,171 | 4,198 | +61 | +1.5% | 1,012,500 |
| 2021/05/11 | 4,232 | 4,232 | 4,122 | 4,137 | -117 | -2.8% | 2,058,100 |
| 2021/05/10 | 4,208 | 4,300 | 4,185 | 4,254 | -24 | -0.6% | 1,023,600 |
| 2021/05/07 | 4,276 | 4,324 | 4,269 | 4,278 | +22 | +0.5% | 721,200 |
| 2021/05/06 | 4,304 | 4,354 | 4,245 | 4,256 | +12 | +0.3% | 1,527,000 |
| 2021/04/30 | 4,319 | 4,340 | 4,242 | 4,244 | -74 | -1.7% | 1,173,100 |
| 2021/04/28 | 4,210 | 4,353 | 4,203 | 4,318 | +118 | +2.8% | 1,523,600 |
| 2021/04/27 | 4,314 | 4,314 | 4,193 | 4,200 | -133 | -3.1% | 1,612,400 |
| 2021/04/26 | 4,375 | 4,378 | 4,295 | 4,333 | -63 | -1.4% | 775,600 |
| 2021/04/23 | 4,389 | 4,419 | 4,375 | 4,396 | -7 | -0.2% | 562,200 |
| 2021/04/22 | 4,327 | 4,417 | 4,315 | 4,403 | +96 | +2.2% | 1,138,800 |
| 2021/04/21 | 4,348 | 4,371 | 4,305 | 4,307 | -93 | -2.1% | 917,700 |
| 2021/04/20 | 4,370 | 4,433 | 4,342 | 4,400 | +18 | +0.4% | 988,900 |
| 2021/04/19 | 4,425 | 4,464 | 4,374 | 4,382 | -33 | -0.7% | 1,180,500 |
| 2021/04/16 | 4,441 | 4,464 | 4,415 | 4,415 | -13 | -0.3% | 1,099,200 |
| 2021/04/15 | 4,436 | 4,455 | 4,401 | 4,428 | -24 | -0.5% | 932,500 |
| 2021/04/14 | 4,531 | 4,531 | 4,442 | 4,452 | -90 | -2% | 1,013,600 |
| 2021/04/13 | 4,601 | 4,633 | 4,540 | 4,542 | -61 | -1.3% | 1,117,500 |
| 2021/04/12 | 4,579 | 4,616 | 4,551 | 4,603 | +37 | +0.8% | 941,900 |
| 2021/04/09 | 4,554 | 4,619 | 4,545 | 4,566 | -24 | -0.5% | 951,500 |
| 2021/04/08 | 4,642 | 4,648 | 4,558 | 4,590 | -70 | -1.5% | 1,042,200 |
| 2021/04/07 | 4,622 | 4,689 | 4,608 | 4,660 | +27 | +0.6% | 782,400 |
| 2021/04/06 | 4,719 | 4,720 | 4,622 | 4,633 | -62 | -1.3% | 741,400 |
| 2021/04/05 | 4,732 | 4,736 | 4,653 | 4,695 | -65 | -1.4% | 623,900 |
| 2021/04/02 | 4,757 | 4,779 | 4,739 | 4,760 | +73 | +1.6% | 1,022,900 |
| 2021/04/01 | 4,775 | 4,775 | 4,651 | 4,687 | +42 | +0.9% | 932,700 |
| 2021/03/31 | 4,648 | 4,678 | 4,605 | 4,645 | -41 | -0.9% | 1,251,500 |
| 2021/03/30 | 4,820 | 4,820 | 4,680 | 4,686 | -56 | -1.2% | 1,183,900 |
| 2021/03/29 | 4,665 | 4,742 | 4,632 | 4,742 | +125 | +2.7% | 1,640,700 |
| 2021/03/26 | 4,633 | 4,637 | 4,557 | 4,617 | +8 | +0.2% | 1,080,200 |
| 2021/03/25 | 4,559 | 4,616 | 4,514 | 4,609 | +96 | +2.1% | 1,054,600 |
| 2021/03/24 | 4,603 | 4,619 | 4,507 | 4,513 | -102 | -2.2% | 1,048,900 |
| 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 |
951～
1000
件表示中 / 3683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 | 130,800円 | +3.6% | +5.5% | 1.38% | 26.54倍 | 2.97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 | 602,400円 | +2.6% | +7.9% | 2.56% | 24.12倍 | 2.62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 | 105,500円 | +11.1% | +24.5% | 1.52% | 15.30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 | 460,300円 | +3.6% | +8.1% | 1.04% | 20.65倍 | 2.17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 | 251,400円 | +9.8% | +33.2% | 2.23% | 13.02倍 | 1.73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
