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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,330 | 5,394 | 5,200 | 5,349 | +102 | +1.9% | 1,766,400 |
| 2024/01/11 | 5,295 | 5,297 | 5,129 | 5,247 | +1 | ±0% | 1,361,200 |
| 2024/01/10 | 5,200 | 5,259 | 5,163 | 5,246 | +92 | +1.8% | 1,306,300 |
| 2024/01/09 | 5,037 | 5,161 | 5,036 | 5,154 | +29 | +0.6% | 1,551,200 |
| 2024/01/05 | 5,198 | 5,198 | 5,113 | 5,125 | -47 | -0.9% | 1,343,600 |
| 2024/01/04 | 5,101 | 5,178 | 5,059 | 5,172 | +74 | +1.5% | 1,240,200 |
| 2023/12/29 | 5,110 | 5,127 | 5,046 | 5,098 | +6 | +0.1% | 808,900 |
| 2023/12/28 | 5,051 | 5,103 | 5,039 | 5,092 | -15 | -0.3% | 378,100 |
| 2023/12/27 | 5,074 | 5,116 | 5,057 | 5,107 | +59 | +1.2% | 753,000 |
| 2023/12/26 | 5,037 | 5,085 | 5,001 | 5,048 | +10 | +0.2% | 673,700 |
| 2023/12/25 | 5,102 | 5,126 | 5,022 | 5,038 | +11 | +0.2% | 679,600 |
| 2023/12/22 | 5,003 | 5,036 | 4,983 | 5,027 | +58 | +1.2% | 1,029,900 |
| 2023/12/21 | 4,959 | 5,005 | 4,933 | 4,969 | +31 | +0.6% | 927,700 |
| 2023/12/20 | 4,930 | 4,988 | 4,930 | 4,938 | +9 | +0.2% | 895,600 |
| 2023/12/19 | 4,926 | 4,935 | 4,890 | 4,929 | +51 | +1% | 681,800 |
| 2023/12/18 | 4,868 | 4,893 | 4,852 | 4,878 | -5 | -0.1% | 894,400 |
| 2023/12/15 | 4,839 | 4,897 | 4,802 | 4,883 | -5 | -0.1% | 1,787,800 |
| 2023/12/14 | 4,873 | 4,922 | 4,819 | 4,888 | +14 | +0.3% | 1,369,800 |
| 2023/12/13 | 4,922 | 4,931 | 4,860 | 4,874 | -34 | -0.7% | 930,000 |
| 2023/12/12 | 4,960 | 4,977 | 4,880 | 4,908 | -16 | -0.3% | 1,139,800 |
| 2023/12/11 | 4,902 | 4,939 | 4,881 | 4,924 | -1 | ±0% | 1,059,000 |
| 2023/12/08 | 4,933 | 4,979 | 4,903 | 4,925 | +48 | +1% | 2,164,700 |
| 2023/12/07 | 4,831 | 4,899 | 4,820 | 4,877 | +47 | +1% | 1,492,000 |
| 2023/12/06 | 4,767 | 4,848 | 4,752 | 4,830 | +64 | +1.3% | 936,600 |
| 2023/12/05 | 4,820 | 4,842 | 4,761 | 4,766 | -33 | -0.7% | 770,000 |
| 2023/12/04 | 4,779 | 4,811 | 4,762 | 4,799 | +36 | +0.8% | 876,400 |
| 2023/12/01 | 4,810 | 4,845 | 4,763 | 4,763 | ±0 | ±0% | 1,158,100 |
| 2023/11/30 | 4,777 | 4,799 | 4,714 | 4,763 | -24 | -0.5% | 2,342,000 |
| 2023/11/29 | 4,805 | 4,839 | 4,773 | 4,787 | -8 | -0.2% | 1,187,200 |
| 2023/11/28 | 4,822 | 4,835 | 4,738 | 4,795 | -46 | -1% | 1,194,600 |
| 2023/11/27 | 4,875 | 4,942 | 4,833 | 4,841 | -31 | -0.6% | 1,355,500 |
| 2023/11/24 | 4,821 | 4,883 | 4,801 | 4,872 | +112 | +2.4% | 1,433,400 |
| 2023/11/22 | 4,735 | 4,785 | 4,720 | 4,760 | +27 | +0.6% | 1,037,000 |
| 2023/11/21 | 4,704 | 4,744 | 4,623 | 4,733 | ±0 | ±0% | 1,613,400 |
| 2023/11/20 | 4,715 | 4,778 | 4,705 | 4,733 | -34 | -0.7% | 1,174,500 |
| 2023/11/17 | 4,755 | 4,784 | 4,736 | 4,767 | +43 | +0.9% | 1,193,900 |
| 2023/11/16 | 4,802 | 4,857 | 4,701 | 4,724 | -121 | -2.5% | 1,473,900 |
| 2023/11/15 | 4,860 | 4,870 | 4,781 | 4,845 | +50 | +1% | 1,117,800 |
| 2023/11/14 | 4,856 | 4,856 | 4,765 | 4,795 | -36 | -0.7% | 1,230,600 |
| 2023/11/13 | 4,874 | 4,884 | 4,761 | 4,831 | -60 | -1.2% | 1,259,300 |
| 2023/11/10 | 4,867 | 4,898 | 4,819 | 4,891 | -6 | -0.1% | 1,566,800 |
| 2023/11/09 | 4,892 | 4,974 | 4,834 | 4,897 | +168 | +3.6% | 3,657,800 |
| 2023/11/08 | 4,681 | 4,803 | 4,632 | 4,729 | -471 | -9.1% | 4,474,100 |
| 2023/11/07 | 5,295 | 5,330 | 5,187 | 5,200 | -104 | -2% | 1,634,800 |
| 2023/11/06 | 5,330 | 5,334 | 5,240 | 5,304 | +47 | +0.9% | 1,659,500 |
| 2023/11/02 | 5,187 | 5,258 | 5,176 | 5,257 | +57 | +1.1% | 1,073,000 |
| 2023/11/01 | 5,191 | 5,230 | 5,163 | 5,200 | +79 | +1.5% | 1,056,300 |
| 2023/10/31 | 5,073 | 5,140 | 5,067 | 5,121 | +74 | +1.5% | 918,600 |
| 2023/10/30 | 5,048 | 5,067 | 5,002 | 5,047 | -79 | -1.5% | 819,200 |
| 2023/10/27 | 5,055 | 5,127 | 5,053 | 5,126 | +37 | +0.7% | 633,300 |
301～
350
件表示中 / 3673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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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 |
| 花 王 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.93倍 | 2.82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 | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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 | 252,000円 | +9.8% | +33.2% | 2.22% | 13.05倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
