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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,076 | 1,099 | 1,069 | 1,090 | +20 | +1.9% | 113,200 |
| 2025/07/31 | 1,074 | 1,077 | 1,066 | 1,070 | -3 | -0.3% | 85,900 |
| 2025/07/30 | 1,071 | 1,075 | 1,066 | 1,073 | -1 | -0.1% | 74,900 |
| 2025/07/29 | 1,072 | 1,076 | 1,067 | 1,074 | -7 | -0.6% | 83,600 |
| 2025/07/28 | 1,075 | 1,087 | 1,072 | 1,081 | +12 | +1.1% | 130,100 |
| 2025/07/25 | 1,072 | 1,072 | 1,060 | 1,069 | -14 | -1.3% | 116,300 |
| 2025/07/24 | 1,075 | 1,084 | 1,070 | 1,083 | +16 | +1.5% | 139,400 |
| 2025/07/23 | 1,045 | 1,083 | 1,043 | 1,067 | +38 | +3.7% | 256,400 |
| 2025/07/22 | 1,034 | 1,041 | 1,024 | 1,029 | -5 | -0.5% | 108,900 |
| 2025/07/18 | 1,045 | 1,045 | 1,033 | 1,034 | -11 | -1.1% | 96,100 |
| 2025/07/17 | 1,037 | 1,049 | 1,032 | 1,045 | +2 | +0.2% | 156,600 |
| 2025/07/16 | 1,049 | 1,051 | 1,039 | 1,043 | -1 | -0.1% | 75,500 |
| 2025/07/15 | 1,037 | 1,051 | 1,032 | 1,044 | +4 | +0.4% | 116,900 |
| 2025/07/14 | 1,032 | 1,045 | 1,029 | 1,040 | +13 | +1.3% | 119,000 |
| 2025/07/11 | 1,013 | 1,035 | 1,013 | 1,027 | +18 | +1.8% | 191,200 |
| 2025/07/10 | 1,016 | 1,022 | 1,003 | 1,009 | -8 | -0.8% | 150,400 |
| 2025/07/09 | 1,006 | 1,026 | 1,006 | 1,017 | +13 | +1.3% | 144,300 |
| 2025/07/08 | 989 | 1,006 | 989 | 1,004 | +17 | +1.7% | 175,100 |
| 2025/07/07 | 989 | 993 | 979 | 987 | -3 | -0.3% | 201,600 |
| 2025/07/04 | 987 | 995 | 981 | 990 | +6 | +0.6% | 196,200 |
| 2025/07/03 | 972 | 985 | 972 | 984 | +13 | +1.3% | 198,500 |
| 2025/07/02 | 965 | 985 | 965 | 971 | +1 | +0.1% | 259,600 |
| 2025/07/01 | 960 | 975 | 955 | 970 | +10 | +1% | 214,400 |
| 2025/06/30 | 970 | 973 | 960 | 960 | -5 | -0.5% | 119,000 |
| 2025/06/27 | 967 | 971 | 961 | 965 | +8 | +0.8% | 178,700 |
| 2025/06/26 | 948 | 957 | 946 | 957 | +7 | +0.7% | 108,800 |
| 2025/06/25 | 953 | 954 | 943 | 950 | -1 | -0.1% | 81,800 |
| 2025/06/24 | 947 | 951 | 941 | 951 | +10 | +1.1% | 94,800 |
| 2025/06/23 | 948 | 949 | 938 | 941 | -8 | -0.8% | 109,600 |
| 2025/06/20 | 953 | 957 | 946 | 949 | +2 | +0.2% | 229,400 |
| 2025/06/19 | 956 | 957 | 946 | 947 | -9 | -0.9% | 58,800 |
| 2025/06/18 | 950 | 956 | 950 | 956 | +7 | +0.7% | 58,800 |
| 2025/06/17 | 951 | 952 | 946 | 949 | +1 | +0.1% | 87,100 |
| 2025/06/16 | 955 | 958 | 948 | 948 | -10 | -1% | 126,900 |
| 2025/06/13 | 971 | 972 | 954 | 958 | -16 | -1.6% | 139,200 |
| 2025/06/12 | 977 | 987 | 968 | 974 | -2 | -0.2% | 143,100 |
| 2025/06/11 | 955 | 977 | 955 | 976 | +25 | +2.6% | 217,000 |
| 2025/06/10 | 946 | 954 | 946 | 951 | +7 | +0.7% | 149,000 |
| 2025/06/09 | 947 | 952 | 943 | 944 | +2 | +0.2% | 182,200 |
| 2025/06/06 | 937 | 943 | 934 | 942 | +4 | +0.4% | 163,800 |
| 2025/06/05 | 945 | 948 | 936 | 938 | -9 | -1% | 171,200 |
| 2025/06/04 | 950 | 953 | 946 | 947 | -2 | -0.2% | 135,100 |
| 2025/06/03 | 960 | 962 | 949 | 949 | -12 | -1.2% | 219,400 |
| 2025/06/02 | 981 | 981 | 961 | 961 | -27 | -2.7% | 171,400 |
| 2025/05/30 | 982 | 994 | 980 | 988 | +6 | +0.6% | 149,600 |
| 2025/05/29 | 970 | 983 | 970 | 982 | +15 | +1.6% | 141,600 |
| 2025/05/28 | 972 | 976 | 967 | 967 | ±0 | ±0% | 110,100 |
| 2025/05/27 | 965 | 968 | 962 | 967 | +2 | +0.2% | 74,800 |
| 2025/05/26 | 962 | 970 | 962 | 965 | -1 | -0.1% | 78,000 |
| 2025/05/23 | 969 | 976 | 963 | 966 | ±0 | ±0% | 99,500 |
1～
50
件表示中 / 7008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 | 109,000円 | -16.7% | -41.4% | 5.50% | 19.31倍 | 0.36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 |
| トピー | 263,800円 | +0.5% | +13.7% | 4.93% | 7.46倍 | 0.43倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| プレス工 | 60,400円 | -8.9% | -17.3% | 5.46% | 13.05倍 | 0.53倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ユタカ技研 | 274,700円 | -9.6% | +3.1% | 2.62% | 9.69倍 | 0.40倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 244,700円 | -0.4% | -4.1% | 1.63% | 5.35倍 | 0.55倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
