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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,382 | 5,410 | 5,294 | 5,348 | -134 | -2.4% | 1,418,000 |
| 2023/06/19 | 5,433 | 5,523 | 5,430 | 5,482 | +51 | +0.9% | 1,024,500 |
| 2023/06/16 | 5,374 | 5,435 | 5,335 | 5,431 | +43 | +0.8% | 1,410,800 |
| 2023/06/15 | 5,441 | 5,477 | 5,362 | 5,388 | -51 | -0.9% | 1,050,000 |
| 2023/06/14 | 5,480 | 5,487 | 5,404 | 5,439 | -31 | -0.6% | 891,400 |
| 2023/06/13 | 5,471 | 5,498 | 5,417 | 5,470 | -29 | -0.5% | 1,051,000 |
| 2023/06/12 | 5,457 | 5,520 | 5,419 | 5,499 | +80 | +1.5% | 803,100 |
| 2023/06/09 | 5,406 | 5,460 | 5,394 | 5,419 | +36 | +0.7% | 1,404,900 |
| 2023/06/08 | 5,404 | 5,418 | 5,353 | 5,383 | -70 | -1.3% | 1,172,000 |
| 2023/06/07 | 5,611 | 5,646 | 5,449 | 5,453 | -160 | -2.9% | 1,368,800 |
| 2023/06/06 | 5,533 | 5,630 | 5,507 | 5,613 | +81 | +1.5% | 977,800 |
| 2023/06/05 | 5,545 | 5,547 | 5,505 | 5,532 | +16 | +0.3% | 925,000 |
| 2023/06/02 | 5,440 | 5,549 | 5,425 | 5,516 | +158 | +2.9% | 1,627,100 |
| 2023/06/01 | 5,275 | 5,378 | 5,253 | 5,358 | +49 | +0.9% | 1,984,500 |
| 2023/05/31 | 5,200 | 5,309 | 5,172 | 5,309 | +126 | +2.4% | 5,185,000 |
| 2023/05/30 | 5,175 | 5,202 | 5,127 | 5,183 | +6 | +0.1% | 944,300 |
| 2023/05/29 | 5,270 | 5,270 | 5,175 | 5,177 | -91 | -1.7% | 1,397,200 |
| 2023/05/26 | 5,223 | 5,288 | 5,208 | 5,268 | +67 | +1.3% | 1,074,600 |
| 2023/05/25 | 5,355 | 5,366 | 5,200 | 5,201 | -126 | -2.4% | 1,211,000 |
| 2023/05/24 | 5,360 | 5,381 | 5,307 | 5,327 | -90 | -1.7% | 1,033,800 |
| 2023/05/23 | 5,390 | 5,515 | 5,373 | 5,417 | +4 | +0.1% | 1,435,300 |
| 2023/05/22 | 5,378 | 5,422 | 5,361 | 5,413 | +55 | +1% | 957,100 |
| 2023/05/19 | 5,390 | 5,407 | 5,344 | 5,358 | -50 | -0.9% | 811,000 |
| 2023/05/18 | 5,445 | 5,459 | 5,386 | 5,408 | -26 | -0.5% | 751,600 |
| 2023/05/17 | 5,401 | 5,450 | 5,399 | 5,434 | +33 | +0.6% | 830,300 |
| 2023/05/16 | 5,446 | 5,508 | 5,398 | 5,401 | -44 | -0.8% | 1,135,900 |
| 2023/05/15 | 5,421 | 5,461 | 5,402 | 5,445 | +96 | +1.8% | 1,109,600 |
| 2023/05/12 | 5,241 | 5,349 | 5,231 | 5,349 | +126 | +2.4% | 1,461,500 |
| 2023/05/11 | 5,176 | 5,247 | 5,175 | 5,223 | +47 | +0.9% | 1,401,200 |
| 2023/05/10 | 5,210 | 5,245 | 5,152 | 5,176 | -93 | -1.8% | 2,130,600 |
| 2023/05/09 | 5,016 | 5,280 | 5,016 | 5,269 | -247 | -4.5% | 3,715,500 |
| 2023/05/08 | 5,548 | 5,580 | 5,486 | 5,516 | -53 | -1% | 1,568,400 |
| 2023/05/02 | 5,598 | 5,604 | 5,556 | 5,569 | -16 | -0.3% | 751,300 |
| 2023/05/01 | 5,543 | 5,587 | 5,534 | 5,585 | +109 | +2% | 1,076,400 |
| 2023/04/28 | 5,485 | 5,485 | 5,433 | 5,476 | +39 | +0.7% | 1,071,000 |
| 2023/04/27 | 5,450 | 5,455 | 5,400 | 5,437 | -48 | -0.9% | 909,400 |
| 2023/04/26 | 5,470 | 5,544 | 5,465 | 5,485 | +38 | +0.7% | 1,059,700 |
| 2023/04/25 | 5,480 | 5,519 | 5,426 | 5,447 | -15 | -0.3% | 1,145,700 |
| 2023/04/24 | 5,469 | 5,479 | 5,436 | 5,462 | +1 | ±0% | 947,700 |
| 2023/04/21 | 5,413 | 5,474 | 5,409 | 5,461 | +52 | +1% | 998,100 |
| 2023/04/20 | 5,415 | 5,458 | 5,399 | 5,409 | +3 | +0.1% | 904,300 |
| 2023/04/19 | 5,430 | 5,430 | 5,376 | 5,406 | -50 | -0.9% | 882,000 |
| 2023/04/18 | 5,376 | 5,460 | 5,367 | 5,456 | +77 | +1.4% | 733,900 |
| 2023/04/17 | 5,357 | 5,413 | 5,339 | 5,379 | -1 | ±0% | 564,900 |
| 2023/04/14 | 5,410 | 5,430 | 5,372 | 5,380 | ±0 | ±0% | 967,200 |
| 2023/04/13 | 5,340 | 5,388 | 5,323 | 5,380 | +12 | +0.2% | 1,133,900 |
| 2023/04/12 | 5,306 | 5,388 | 5,296 | 5,368 | +93 | +1.8% | 940,400 |
| 2023/04/11 | 5,303 | 5,348 | 5,253 | 5,275 | -19 | -0.4% | 754,800 |
| 2023/04/10 | 5,296 | 5,315 | 5,267 | 5,294 | +22 | +0.4% | 557,200 |
| 2023/04/07 | 5,281 | 5,303 | 5,240 | 5,272 | -43 | -0.8% | 561,200 |
351～
400
件表示中 / 3585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 | 384,700円 | +6.8% | +8.8% | 1.14% | 25.07倍 | 3.01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 | 328,400円 | +6.4% | +2.4% | 1.83% | 15.83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 | 615,800円 | +4.4% | +130.3% | 2.47% | 27.50倍 | 2.71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 | 100,500円 | +10.9% | +7.7% | 1.49% | 19.04倍 | 1.48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 | 433,600円 | +3.6% | +2.2% | 1.11% | 17.88倍 | 2.04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
