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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,910 | 3,947 | 3,895 | 3,925 | -12 | -0.3% | 1,482,000 |
| 2024/12/17 | 3,893 | 3,937 | 3,892 | 3,937 | +49 | +1.3% | 1,211,900 |
| 2024/12/16 | 3,899 | 3,918 | 3,871 | 3,888 | -25 | -0.6% | 985,400 |
| 2024/12/13 | 3,871 | 3,941 | 3,861 | 3,913 | +1 | ±0% | 1,706,000 |
| 2024/12/12 | 3,919 | 3,934 | 3,885 | 3,912 | -3 | -0.1% | 1,123,800 |
| 2024/12/11 | 3,875 | 3,925 | 3,867 | 3,915 | +65 | +1.7% | 1,582,700 |
| 2024/12/10 | 3,922 | 3,928 | 3,838 | 3,850 | -47 | -1.2% | 1,865,700 |
| 2024/12/09 | 3,880 | 3,947 | 3,870 | 3,897 | +15 | +0.4% | 1,691,000 |
| 2024/12/06 | 3,863 | 3,908 | 3,860 | 3,882 | +19 | +0.5% | 995,800 |
| 2024/12/05 | 3,880 | 3,929 | 3,838 | 3,863 | -21 | -0.5% | 1,544,800 |
| 2024/12/04 | 3,895 | 3,910 | 3,863 | 3,884 | -21 | -0.5% | 1,293,000 |
| 2024/12/03 | 3,945 | 3,946 | 3,893 | 3,905 | -11 | -0.3% | 1,717,000 |
| 2024/12/02 | 3,876 | 3,940 | 3,861 | 3,916 | +25 | +0.6% | 1,130,400 |
| 2024/11/29 | 3,925 | 3,943 | 3,890 | 3,891 | -46 | -1.2% | 1,207,100 |
| 2024/11/28 | 3,952 | 3,997 | 3,931 | 3,937 | -13 | -0.3% | 1,274,500 |
| 2024/11/27 | 4,016 | 4,073 | 3,947 | 3,950 | -116 | -2.9% | 2,430,500 |
| 2024/11/26 | 3,907 | 4,129 | 3,896 | 4,066 | +176 | +4.5% | 4,695,100 |
| 2024/11/25 | 3,828 | 3,890 | 3,806 | 3,890 | +59 | +1.5% | 4,535,200 |
| 2024/11/22 | 3,835 | 3,864 | 3,801 | 3,831 | -24 | -0.6% | 1,762,900 |
| 2024/11/21 | 3,819 | 3,870 | 3,761 | 3,855 | +73 | +1.9% | 2,666,600 |
| 2024/11/20 | 3,793 | 3,854 | 3,771 | 3,782 | -75 | -1.9% | 2,605,300 |
| 2024/11/19 | 3,949 | 3,967 | 3,856 | 3,857 | -100 | -2.5% | 2,344,700 |
| 2024/11/18 | 3,905 | 4,000 | 3,902 | 3,957 | +46 | +1.2% | 2,022,500 |
| 2024/11/15 | 3,946 | 3,954 | 3,902 | 3,911 | -46 | -1.2% | 2,227,700 |
| 2024/11/14 | 4,017 | 4,032 | 3,957 | 3,957 | -6 | -0.2% | 1,856,500 |
| 2024/11/13 | 3,996 | 4,013 | 3,962 | 3,963 | -50 | -1.2% | 2,506,200 |
| 2024/11/12 | 4,150 | 4,210 | 4,003 | 4,013 | -87 | -2.1% | 4,491,200 |
| 2024/11/11 | 4,226 | 4,227 | 4,017 | 4,100 | -616 | -13.1% | 6,883,300 |
| 2024/11/08 | 4,719 | 4,770 | 4,686 | 4,716 | +11 | +0.2% | 1,230,500 |
| 2024/11/07 | 4,755 | 4,770 | 4,694 | 4,705 | -55 | -1.2% | 1,137,900 |
| 2024/11/06 | 4,765 | 4,836 | 4,737 | 4,760 | -7 | -0.1% | 921,700 |
| 2024/11/05 | 4,640 | 4,782 | 4,632 | 4,767 | -17 | -0.4% | 1,699,000 |
| 2024/11/01 | 4,806 | 4,875 | 4,773 | 4,784 | -127 | -2.6% | 773,800 |
| 2024/10/31 | 4,930 | 4,940 | 4,885 | 4,911 | -43 | -0.9% | 1,101,000 |
| 2024/10/30 | 4,946 | 4,985 | 4,936 | 4,954 | -2 | ±0% | 1,297,000 |
| 2024/10/29 | 4,910 | 4,983 | 4,870 | 4,956 | +58 | +1.2% | 751,700 |
| 2024/10/28 | 4,857 | 4,905 | 4,856 | 4,898 | +15 | +0.3% | 784,000 |
| 2024/10/25 | 4,906 | 4,910 | 4,823 | 4,883 | +21 | +0.4% | 718,600 |
| 2024/10/24 | 4,810 | 4,878 | 4,786 | 4,862 | +30 | +0.6% | 876,900 |
| 2024/10/23 | 4,896 | 4,915 | 4,832 | 4,832 | -47 | -1% | 827,200 |
| 2024/10/22 | 4,888 | 4,905 | 4,845 | 4,879 | +1 | ±0% | 803,300 |
| 2024/10/21 | 4,960 | 4,960 | 4,872 | 4,878 | -75 | -1.5% | 677,200 |
| 2024/10/18 | 4,939 | 4,967 | 4,925 | 4,953 | +24 | +0.5% | 553,600 |
| 2024/10/17 | 4,990 | 5,005 | 4,922 | 4,929 | -44 | -0.9% | 793,600 |
| 2024/10/16 | 5,075 | 5,120 | 4,973 | 4,973 | -129 | -2.5% | 941,100 |
| 2024/10/15 | 5,093 | 5,123 | 5,076 | 5,102 | +54 | +1.1% | 891,300 |
| 2024/10/11 | 5,019 | 5,066 | 5,010 | 5,048 | -11 | -0.2% | 1,026,200 |
| 2024/10/10 | 5,060 | 5,117 | 5,050 | 5,059 | -41 | -0.8% | 685,200 |
| 2024/10/09 | 5,039 | 5,100 | 5,008 | 5,100 | +118 | +2.4% | 874,400 |
| 2024/10/08 | 4,994 | 5,007 | 4,934 | 4,982 | -57 | -1.1% | 1,141,200 |
101～
150
件表示中 / 3704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 | 112,000円 | +3.6% | +5.5% | 1.61% | 22.68倍 | 2.53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 |
| 日ペイントＨ | 105,800円 | +11.1% | +24.5% | 1.51% | 15.34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 | 495,300円 | -1.4% | +16.0% | 1.09% | 18.48倍 | 2.18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 | 263,500円 | -3.0% | -8.3% | 2.28% | 14.51倍 | 1.74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 | 99,400円 | +2.6% | +11.7% | 4.02% | 10.80倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
