ユニプレスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,217 | 1,217 | 1,195 | 1,202 | -18 | -1.5% | 119,000 |
2023/09/25 | 1,230 | 1,234 | 1,211 | 1,220 | +16 | +1.3% | 140,300 |
2023/09/22 | 1,200 | 1,217 | 1,183 | 1,204 | -17 | -1.4% | 163,400 |
2023/09/21 | 1,241 | 1,265 | 1,217 | 1,221 | -23 | -1.8% | 201,100 |
2023/09/20 | 1,288 | 1,294 | 1,242 | 1,244 | -44 | -3.4% | 278,900 |
2023/09/19 | 1,245 | 1,297 | 1,235 | 1,288 | +46 | +3.7% | 249,700 |
2023/09/15 | 1,247 | 1,259 | 1,235 | 1,242 | +11 | +0.9% | 136,200 |
2023/09/14 | 1,227 | 1,235 | 1,214 | 1,231 | -3 | -0.2% | 89,100 |
2023/09/13 | 1,230 | 1,238 | 1,217 | 1,234 | +4 | +0.3% | 117,700 |
2023/09/12 | 1,207 | 1,230 | 1,202 | 1,230 | +38 | +3.2% | 91,600 |
2023/09/11 | 1,178 | 1,192 | 1,167 | 1,192 | +20 | +1.7% | 86,800 |
2023/09/08 | 1,189 | 1,196 | 1,170 | 1,172 | -28 | -2.3% | 180,000 |
2023/09/07 | 1,206 | 1,227 | 1,200 | 1,200 | -36 | -2.9% | 174,200 |
2023/09/06 | 1,239 | 1,251 | 1,232 | 1,236 | -3 | -0.2% | 72,500 |
2023/09/05 | 1,253 | 1,253 | 1,222 | 1,239 | -11 | -0.9% | 101,200 |
2023/09/04 | 1,239 | 1,252 | 1,237 | 1,250 | +15 | +1.2% | 98,900 |
2023/09/01 | 1,225 | 1,244 | 1,222 | 1,235 | +4 | +0.3% | 83,500 |
2023/08/31 | 1,225 | 1,239 | 1,225 | 1,231 | +5 | +0.4% | 92,200 |
2023/08/30 | 1,247 | 1,247 | 1,219 | 1,226 | -14 | -1.1% | 98,800 |
2023/08/29 | 1,225 | 1,244 | 1,223 | 1,240 | +22 | +1.8% | 108,000 |
2023/08/28 | 1,202 | 1,219 | 1,202 | 1,218 | +32 | +2.7% | 141,200 |
2023/08/25 | 1,177 | 1,188 | 1,170 | 1,186 | +9 | +0.8% | 111,400 |
2023/08/24 | 1,194 | 1,194 | 1,177 | 1,177 | -8 | -0.7% | 80,900 |
2023/08/23 | 1,171 | 1,194 | 1,162 | 1,185 | +12 | +1% | 100,400 |
2023/08/22 | 1,155 | 1,173 | 1,146 | 1,173 | +31 | +2.7% | 76,600 |
2023/08/21 | 1,142 | 1,161 | 1,142 | 1,142 | ±0 | ±0% | 79,400 |
2023/08/18 | 1,145 | 1,156 | 1,139 | 1,142 | -15 | -1.3% | 87,900 |
2023/08/17 | 1,156 | 1,162 | 1,128 | 1,157 | +4 | +0.3% | 94,600 |
2023/08/16 | 1,167 | 1,167 | 1,130 | 1,153 | -23 | -2% | 113,400 |
2023/08/15 | 1,145 | 1,190 | 1,136 | 1,176 | +31 | +2.7% | 181,100 |
2023/08/14 | 1,171 | 1,206 | 1,141 | 1,145 | -21 | -1.8% | 279,300 |
2023/08/10 | 1,200 | 1,241 | 1,147 | 1,166 | +78 | +7.2% | 496,200 |
2023/08/09 | 1,102 | 1,102 | 1,083 | 1,088 | -17 | -1.5% | 149,900 |
2023/08/08 | 1,109 | 1,123 | 1,103 | 1,105 | +6 | +0.5% | 104,000 |
2023/08/07 | 1,070 | 1,103 | 1,065 | 1,099 | +19 | +1.8% | 104,900 |
2023/08/04 | 1,074 | 1,093 | 1,064 | 1,080 | +1 | +0.1% | 113,800 |
2023/08/03 | 1,091 | 1,091 | 1,067 | 1,079 | -25 | -2.3% | 204,500 |
2023/08/02 | 1,104 | 1,132 | 1,099 | 1,104 | -34 | -3% | 202,300 |
2023/08/01 | 1,142 | 1,147 | 1,131 | 1,138 | +5 | +0.4% | 116,400 |
2023/07/31 | 1,139 | 1,144 | 1,125 | 1,133 | +29 | +2.6% | 115,400 |
2023/07/28 | 1,087 | 1,117 | 1,080 | 1,104 | ±0 | ±0% | 146,600 |
2023/07/27 | 1,120 | 1,121 | 1,096 | 1,104 | -14 | -1.3% | 151,300 |
2023/07/26 | 1,142 | 1,142 | 1,118 | 1,118 | -24 | -2.1% | 83,500 |
2023/07/25 | 1,137 | 1,147 | 1,129 | 1,142 | +17 | +1.5% | 107,900 |
2023/07/24 | 1,118 | 1,138 | 1,111 | 1,125 | +23 | +2.1% | 99,900 |
2023/07/21 | 1,098 | 1,106 | 1,087 | 1,102 | +7 | +0.6% | 73,600 |
2023/07/20 | 1,113 | 1,126 | 1,091 | 1,095 | -23 | -2.1% | 74,500 |
2023/07/19 | 1,117 | 1,123 | 1,108 | 1,118 | +23 | +2.1% | 91,500 |
2023/07/18 | 1,075 | 1,103 | 1,075 | 1,095 | +15 | +1.4% | 116,900 |
2023/07/14 | 1,094 | 1,100 | 1,068 | 1,080 | -18 | -1.6% | 134,800 |
151~
200
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「ユニプレス」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 |
---|---|---|---|---|---|---|---|---|
ユニプレス | 114,600円 | +2.8% | +29.3% | 2.62% | 17.61倍 | 0.35倍 |
|
自動車用プレス大手。日産向け7割程度。車体骨格や変速機部品、樹脂なども。世界3極体制 |
ハイレックス | 154,900円 | -1.5% | +16.4% | 2.58% | 14.90倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。17カ国に生産拠点、組み立てまで一貫生産 |
ダイハツデ | 173,500円 | -4.6% | -17.1% | 2.25% | 17.71倍 | 1.08倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
村上開明 | 440,500円 | +19.2% | +43.3% | 3.18% | 8.48倍 | 0.63倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。22年に大嶋電機製作所買収 |
三桜工 | 104,500円 | +12.6% | +369.8% | 2.54% | 9.35倍 | 0.90倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約4割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム