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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 5,132 | 5,144 | 5,013 | 5,040 | -165 | -3.2% | 1,197,100 |
| 2021/09/10 | 5,020 | 5,208 | 5,020 | 5,205 | +175 | +3.5% | 1,799,100 |
| 2021/09/09 | 5,067 | 5,094 | 5,010 | 5,030 | -45 | -0.9% | 763,600 |
| 2021/09/08 | 5,087 | 5,103 | 5,058 | 5,075 | +40 | +0.8% | 1,033,100 |
| 2021/09/07 | 4,970 | 5,058 | 4,955 | 5,035 | +135 | +2.8% | 1,331,800 |
| 2021/09/06 | 4,919 | 4,928 | 4,876 | 4,900 | -19 | -0.4% | 930,600 |
| 2021/09/03 | 4,870 | 4,962 | 4,870 | 4,919 | +57 | +1.2% | 879,200 |
| 2021/09/02 | 4,830 | 4,879 | 4,822 | 4,862 | +33 | +0.7% | 859,300 |
| 2021/09/01 | 4,865 | 4,894 | 4,829 | 4,829 | -75 | -1.5% | 968,700 |
| 2021/08/31 | 4,851 | 4,920 | 4,824 | 4,904 | +32 | +0.7% | 966,700 |
| 2021/08/30 | 4,880 | 4,880 | 4,827 | 4,872 | +54 | +1.1% | 920,300 |
| 2021/08/27 | 4,766 | 4,820 | 4,757 | 4,818 | +79 | +1.7% | 635,200 |
| 2021/08/26 | 4,740 | 4,758 | 4,715 | 4,739 | -77 | -1.6% | 900,800 |
| 2021/08/25 | 4,870 | 4,925 | 4,808 | 4,816 | -141 | -2.8% | 837,000 |
| 2021/08/24 | 4,941 | 4,972 | 4,922 | 4,957 | +36 | +0.7% | 939,300 |
| 2021/08/23 | 4,874 | 4,935 | 4,862 | 4,921 | +101 | +2.1% | 1,163,000 |
| 2021/08/20 | 4,788 | 4,869 | 4,788 | 4,820 | +46 | +1% | 1,114,900 |
| 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 |
951～
1000
件表示中 / 3753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 | 104,600円 | +3.6% | +5.5% | 1.72% | 21.19倍 | 2.37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 |
| 日本酸素 | 537,400円 | -1.4% | +16.0% | 1.00% | 20.05倍 | 2.37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 | 314,100円 | -3.0% | -8.3% | 1.91% | 17.15倍 | 2.05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 |
| 旭化成 | 105,500円 | +2.6% | +11.7% | 3.79% | 11.46倍 | 0.77倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 82,700円 | -15.1% | +9.5% | 3.87% | 7.92倍 | 0.66倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
