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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 4,506 | 4,527 | 4,467 | 4,470 | -10 | -0.2% | 964,500 |
| 2021/06/29 | 4,456 | 4,499 | 4,438 | 4,480 | +7 | +0.2% | 925,600 |
| 2021/06/28 | 4,498 | 4,509 | 4,460 | 4,473 | -15 | -0.3% | 658,100 |
| 2021/06/25 | 4,466 | 4,492 | 4,445 | 4,488 | +68 | +1.5% | 893,800 |
| 2021/06/24 | 4,432 | 4,432 | 4,363 | 4,420 | -17 | -0.4% | 814,000 |
| 2021/06/23 | 4,425 | 4,487 | 4,425 | 4,437 | +27 | +0.6% | 992,700 |
| 2021/06/22 | 4,395 | 4,428 | 4,356 | 4,410 | +45 | +1% | 973,800 |
| 2021/06/21 | 4,430 | 4,444 | 4,355 | 4,365 | -91 | -2% | 1,170,900 |
| 2021/06/18 | 4,468 | 4,474 | 4,399 | 4,456 | -13 | -0.3% | 1,737,600 |
| 2021/06/17 | 4,436 | 4,503 | 4,436 | 4,469 | +33 | +0.7% | 1,096,200 |
| 2021/06/16 | 4,453 | 4,494 | 4,421 | 4,436 | -39 | -0.9% | 1,732,400 |
| 2021/06/15 | 4,484 | 4,503 | 4,444 | 4,475 | +33 | +0.7% | 1,006,900 |
| 2021/06/14 | 4,438 | 4,485 | 4,430 | 4,442 | +4 | +0.1% | 966,000 |
| 2021/06/11 | 4,423 | 4,439 | 4,385 | 4,438 | +50 | +1.1% | 1,281,800 |
| 2021/06/10 | 4,358 | 4,413 | 4,341 | 4,388 | +3 | +0.1% | 928,200 |
| 2021/06/09 | 4,386 | 4,423 | 4,369 | 4,385 | -1 | ±0% | 942,200 |
| 2021/06/08 | 4,393 | 4,402 | 4,338 | 4,386 | -18 | -0.4% | 1,198,300 |
| 2021/06/07 | 4,317 | 4,407 | 4,310 | 4,404 | +75 | +1.7% | 1,350,600 |
| 2021/06/04 | 4,366 | 4,366 | 4,298 | 4,329 | -38 | -0.9% | 1,114,700 |
| 2021/06/03 | 4,318 | 4,371 | 4,311 | 4,367 | +49 | +1.1% | 1,206,900 |
| 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 |
1001～
1050
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
