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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,899 | 4,953 | 4,858 | 4,939 | +90 | +1.9% | 1,268,700 |
| 2021/01/06 | 4,836 | 4,877 | 4,812 | 4,849 | +12 | +0.2% | 636,100 |
| 2021/01/05 | 4,850 | 4,854 | 4,798 | 4,837 | -13 | -0.3% | 657,900 |
| 2021/01/04 | 4,860 | 4,907 | 4,801 | 4,850 | -42 | -0.9% | 642,300 |
| 2020/12/30 | 4,967 | 4,995 | 4,892 | 4,892 | -102 | -2% | 914,500 |
| 2020/12/29 | 4,985 | 5,007 | 4,962 | 4,994 | +37 | +0.7% | 716,500 |
| 2020/12/28 | 4,962 | 4,995 | 4,934 | 4,957 | -12 | -0.2% | 611,400 |
| 2020/12/25 | 5,000 | 5,004 | 4,942 | 4,969 | -4 | -0.1% | 272,900 |
| 2020/12/24 | 4,977 | 4,996 | 4,939 | 4,973 | -22 | -0.4% | 503,600 |
| 2020/12/23 | 4,904 | 4,996 | 4,889 | 4,995 | +118 | +2.4% | 738,100 |
| 2020/12/22 | 4,930 | 4,944 | 4,852 | 4,877 | -94 | -1.9% | 858,500 |
| 2020/12/21 | 5,000 | 5,013 | 4,901 | 4,971 | -27 | -0.5% | 789,400 |
| 2020/12/18 | 4,932 | 4,998 | 4,923 | 4,998 | +60 | +1.2% | 1,456,200 |
| 2020/12/17 | 4,914 | 4,940 | 4,847 | 4,938 | +87 | +1.8% | 1,083,000 |
| 2020/12/16 | 4,906 | 4,956 | 4,829 | 4,851 | +26 | +0.5% | 1,169,200 |
| 2020/12/15 | 4,799 | 4,849 | 4,793 | 4,825 | +48 | +1% | 1,331,200 |
| 2020/12/14 | 4,810 | 4,844 | 4,775 | 4,777 | -32 | -0.7% | 823,000 |
| 2020/12/11 | 4,832 | 4,845 | 4,765 | 4,809 | -22 | -0.5% | 1,014,200 |
| 2020/12/10 | 4,755 | 4,831 | 4,737 | 4,831 | +93 | +2% | 1,441,400 |
| 2020/12/09 | 4,630 | 4,738 | 4,629 | 4,738 | +38 | +0.8% | 1,155,900 |
| 2020/12/08 | 4,658 | 4,733 | 4,626 | 4,700 | +53 | +1.1% | 1,422,000 |
| 2020/12/07 | 4,745 | 4,763 | 4,647 | 4,647 | -114 | -2.4% | 1,181,200 |
| 2020/12/04 | 4,841 | 4,863 | 4,759 | 4,761 | -141 | -2.9% | 1,491,600 |
| 2020/12/03 | 4,934 | 4,995 | 4,881 | 4,902 | -11 | -0.2% | 1,328,100 |
| 2020/12/02 | 4,979 | 5,011 | 4,902 | 4,913 | -124 | -2.5% | 1,903,700 |
| 2020/12/01 | 5,063 | 5,099 | 5,024 | 5,037 | -26 | -0.5% | 1,263,900 |
| 2020/11/30 | 5,042 | 5,079 | 5,020 | 5,063 | -17 | -0.3% | 3,661,700 |
| 2020/11/27 | 5,116 | 5,141 | 5,068 | 5,080 | -25 | -0.5% | 1,439,300 |
| 2020/11/26 | 5,092 | 5,147 | 5,083 | 5,105 | -2 | ±0% | 1,220,700 |
| 2020/11/25 | 5,180 | 5,199 | 5,098 | 5,107 | -51 | -1% | 1,350,800 |
| 2020/11/24 | 5,169 | 5,219 | 5,154 | 5,158 | +61 | +1.2% | 1,727,500 |
| 2020/11/20 | 5,113 | 5,147 | 5,085 | 5,097 | -61 | -1.2% | 1,209,700 |
| 2020/11/19 | 5,137 | 5,166 | 5,063 | 5,158 | +25 | +0.5% | 1,645,100 |
| 2020/11/18 | 5,150 | 5,196 | 5,115 | 5,133 | -52 | -1% | 1,218,600 |
| 2020/11/17 | 5,267 | 5,291 | 5,166 | 5,185 | -125 | -2.4% | 1,215,700 |
| 2020/11/16 | 5,255 | 5,316 | 5,248 | 5,310 | +72 | +1.4% | 1,088,500 |
| 2020/11/13 | 5,277 | 5,295 | 5,184 | 5,238 | -65 | -1.2% | 1,275,400 |
| 2020/11/12 | 5,277 | 5,316 | 5,233 | 5,303 | +50 | +1% | 1,154,700 |
| 2020/11/11 | 5,123 | 5,258 | 5,071 | 5,253 | +230 | +4.6% | 1,910,400 |
| 2020/11/10 | 5,160 | 5,227 | 5,020 | 5,023 | -225 | -4.3% | 2,315,500 |
| 2020/11/09 | 5,210 | 5,270 | 5,115 | 5,248 | +46 | +0.9% | 1,240,500 |
| 2020/11/06 | 5,132 | 5,241 | 5,105 | 5,202 | +42 | +0.8% | 1,194,100 |
| 2020/11/05 | 5,151 | 5,194 | 5,102 | 5,160 | +90 | +1.8% | 1,179,700 |
| 2020/11/04 | 5,129 | 5,162 | 5,017 | 5,070 | +90 | +1.8% | 1,193,200 |
| 2020/11/02 | 4,900 | 4,998 | 4,840 | 4,980 | +140 | +2.9% | 1,168,800 |
| 2020/10/30 | 4,842 | 4,893 | 4,818 | 4,840 | -84 | -1.7% | 937,600 |
| 2020/10/29 | 4,990 | 5,040 | 4,921 | 4,924 | -97 | -1.9% | 1,095,900 |
| 2020/10/28 | 4,914 | 5,032 | 4,910 | 5,021 | +93 | +1.9% | 696,400 |
| 2020/10/27 | 4,928 | 4,963 | 4,888 | 4,928 | ±0 | ±0% | 1,021,700 |
| 2020/10/26 | 5,080 | 5,091 | 4,917 | 4,928 | -184 | -3.6% | 768,900 |
951～
1000
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
