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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 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 |
| 2021/03/18 | 4,420 | 4,532 | 4,408 | 4,532 | +121 | +2.7% | 1,579,100 |
| 2021/03/17 | 4,462 | 4,480 | 4,390 | 4,411 | -88 | -2% | 1,816,800 |
| 2021/03/16 | 4,525 | 4,550 | 4,465 | 4,499 | -33 | -0.7% | 1,513,000 |
| 2021/03/15 | 4,460 | 4,532 | 4,434 | 4,532 | +56 | +1.3% | 1,041,700 |
| 2021/03/12 | 4,402 | 4,490 | 4,380 | 4,476 | -24 | -0.5% | 1,817,800 |
| 2021/03/11 | 4,529 | 4,541 | 4,437 | 4,500 | -23 | -0.5% | 1,739,100 |
| 2021/03/10 | 4,568 | 4,596 | 4,504 | 4,523 | -76 | -1.7% | 2,295,500 |
| 2021/03/09 | 4,616 | 4,678 | 4,563 | 4,599 | +39 | +0.9% | 1,483,000 |
| 2021/03/08 | 4,592 | 4,626 | 4,533 | 4,560 | +14 | +0.3% | 1,598,100 |
| 2021/03/05 | 4,423 | 4,558 | 4,417 | 4,546 | +170 | +3.9% | 2,757,300 |
| 2021/03/04 | 4,328 | 4,394 | 4,324 | 4,376 | +49 | +1.1% | 1,493,900 |
| 2021/03/03 | 4,345 | 4,351 | 4,269 | 4,327 | +27 | +0.6% | 1,258,100 |
| 2021/03/02 | 4,370 | 4,375 | 4,262 | 4,300 | -35 | -0.8% | 1,350,100 |
| 2021/03/01 | 4,356 | 4,386 | 4,291 | 4,335 | +119 | +2.8% | 1,296,000 |
| 2021/02/26 | 4,330 | 4,341 | 4,216 | 4,216 | -153 | -3.5% | 2,538,800 |
| 2021/02/25 | 4,431 | 4,440 | 4,349 | 4,369 | -72 | -1.6% | 2,024,000 |
| 2021/02/24 | 4,580 | 4,584 | 4,435 | 4,441 | -203 | -4.4% | 2,336,800 |
| 2021/02/22 | 4,769 | 4,770 | 4,642 | 4,644 | -151 | -3.1% | 1,309,100 |
| 2021/02/19 | 4,820 | 4,860 | 4,778 | 4,795 | -109 | -2.2% | 1,405,500 |
| 2021/02/18 | 4,939 | 4,988 | 4,870 | 4,904 | -29 | -0.6% | 1,541,100 |
| 2021/02/17 | 5,025 | 5,032 | 4,883 | 4,933 | +40 | +0.8% | 1,895,900 |
| 2021/02/16 | 4,907 | 5,084 | 4,857 | 4,893 | +151 | +3.2% | 3,080,500 |
| 2021/02/15 | 4,735 | 4,774 | 4,671 | 4,742 | +51 | +1.1% | 1,546,500 |
| 2021/02/12 | 4,756 | 4,778 | 4,683 | 4,691 | -65 | -1.4% | 1,430,800 |
| 2021/02/10 | 4,750 | 4,767 | 4,708 | 4,756 | +34 | +0.7% | 1,098,700 |
| 2021/02/09 | 4,650 | 4,742 | 4,616 | 4,722 | +52 | +1.1% | 1,417,700 |
| 2021/02/08 | 4,650 | 4,687 | 4,605 | 4,670 | +80 | +1.7% | 1,369,800 |
| 2021/02/05 | 4,591 | 4,616 | 4,580 | 4,590 | -71 | -1.5% | 1,948,800 |
| 2021/02/04 | 4,684 | 4,692 | 4,640 | 4,661 | -45 | -1% | 1,421,900 |
| 2021/02/03 | 4,690 | 4,716 | 4,653 | 4,706 | +41 | +0.9% | 1,080,200 |
1051～
1100
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
