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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,427 | 1,464 | 1,414 | 1,453 | +3 | +0.2% | 240,300 |
| 2024/05/16 | 1,473 | 1,478 | 1,439 | 1,450 | -26 | -1.8% | 269,900 |
| 2024/05/15 | 1,454 | 1,507 | 1,445 | 1,476 | +13 | +0.9% | 321,800 |
| 2024/05/14 | 1,472 | 1,482 | 1,436 | 1,463 | +17 | +1.2% | 810,800 |
| 2024/05/13 | 1,378 | 1,446 | 1,376 | 1,446 | +300 | +26.2% | 732,300 |
| 2024/05/10 | 1,177 | 1,177 | 1,132 | 1,146 | -11 | -1% | 127,700 |
| 2024/05/09 | 1,148 | 1,165 | 1,134 | 1,157 | +16 | +1.4% | 68,500 |
| 2024/05/08 | 1,137 | 1,152 | 1,131 | 1,141 | +13 | +1.2% | 73,700 |
| 2024/05/07 | 1,135 | 1,138 | 1,128 | 1,128 | -7 | -0.6% | 76,700 |
| 2024/05/02 | 1,144 | 1,147 | 1,134 | 1,135 | -20 | -1.7% | 38,800 |
| 2024/05/01 | 1,178 | 1,178 | 1,148 | 1,155 | -15 | -1.3% | 75,500 |
| 2024/04/30 | 1,175 | 1,179 | 1,145 | 1,170 | +25 | +2.2% | 80,300 |
| 2024/04/26 | 1,163 | 1,166 | 1,133 | 1,145 | -24 | -2.1% | 78,900 |
| 2024/04/25 | 1,195 | 1,195 | 1,169 | 1,169 | -20 | -1.7% | 55,200 |
| 2024/04/24 | 1,164 | 1,193 | 1,162 | 1,189 | +23 | +2% | 82,900 |
| 2024/04/23 | 1,170 | 1,174 | 1,158 | 1,166 | +8 | +0.7% | 79,000 |
| 2024/04/22 | 1,133 | 1,158 | 1,133 | 1,158 | +32 | +2.8% | 63,900 |
| 2024/04/19 | 1,156 | 1,156 | 1,118 | 1,126 | -30 | -2.6% | 66,000 |
| 2024/04/18 | 1,139 | 1,163 | 1,136 | 1,156 | +16 | +1.4% | 53,400 |
| 2024/04/17 | 1,174 | 1,178 | 1,128 | 1,140 | -27 | -2.3% | 83,900 |
| 2024/04/16 | 1,163 | 1,180 | 1,158 | 1,167 | +3 | +0.3% | 125,400 |
| 2024/04/15 | 1,132 | 1,167 | 1,130 | 1,164 | +11 | +1% | 58,700 |
| 2024/04/12 | 1,166 | 1,174 | 1,153 | 1,153 | -8 | -0.7% | 53,700 |
| 2024/04/11 | 1,155 | 1,164 | 1,150 | 1,161 | -6 | -0.5% | 59,000 |
| 2024/04/10 | 1,181 | 1,187 | 1,164 | 1,167 | -11 | -0.9% | 59,100 |
| 2024/04/09 | 1,166 | 1,179 | 1,162 | 1,178 | +20 | +1.7% | 56,800 |
| 2024/04/08 | 1,146 | 1,160 | 1,136 | 1,158 | +21 | +1.8% | 72,300 |
| 2024/04/05 | 1,104 | 1,137 | 1,103 | 1,137 | +3 | +0.3% | 107,000 |
| 2024/04/04 | 1,112 | 1,134 | 1,105 | 1,134 | +28 | +2.5% | 100,300 |
| 2024/04/03 | 1,100 | 1,118 | 1,095 | 1,106 | +1 | +0.1% | 93,900 |
| 2024/04/02 | 1,121 | 1,126 | 1,100 | 1,105 | -21 | -1.9% | 105,600 |
| 2024/04/01 | 1,172 | 1,172 | 1,121 | 1,126 | -46 | -3.9% | 116,100 |
| 2024/03/29 | 1,150 | 1,176 | 1,150 | 1,172 | +13 | +1.1% | 83,500 |
| 2024/03/28 | 1,188 | 1,188 | 1,155 | 1,159 | -29 | -2.4% | 193,800 |
| 2024/03/27 | 1,200 | 1,204 | 1,184 | 1,188 | +7 | +0.6% | 319,200 |
| 2024/03/26 | 1,165 | 1,183 | 1,158 | 1,181 | +15 | +1.3% | 134,300 |
| 2024/03/25 | 1,195 | 1,195 | 1,166 | 1,166 | -35 | -2.9% | 176,200 |
| 2024/03/22 | 1,197 | 1,202 | 1,186 | 1,201 | +15 | +1.3% | 105,300 |
| 2024/03/21 | 1,200 | 1,202 | 1,183 | 1,186 | +3 | +0.3% | 165,000 |
| 2024/03/19 | 1,177 | 1,187 | 1,160 | 1,183 | +14 | +1.2% | 96,600 |
| 2024/03/18 | 1,163 | 1,182 | 1,155 | 1,169 | +5 | +0.4% | 141,000 |
| 2024/03/15 | 1,161 | 1,167 | 1,145 | 1,164 | +12 | +1% | 171,200 |
| 2024/03/14 | 1,140 | 1,156 | 1,138 | 1,152 | +19 | +1.7% | 136,100 |
| 2024/03/13 | 1,150 | 1,165 | 1,127 | 1,133 | -2 | -0.2% | 127,700 |
| 2024/03/12 | 1,146 | 1,146 | 1,115 | 1,135 | -19 | -1.6% | 108,700 |
| 2024/03/11 | 1,186 | 1,186 | 1,138 | 1,154 | -39 | -3.3% | 297,600 |
| 2024/03/08 | 1,146 | 1,199 | 1,134 | 1,193 | +31 | +2.7% | 361,100 |
| 2024/03/07 | 1,162 | 1,171 | 1,138 | 1,162 | +19 | +1.7% | 305,100 |
| 2024/03/06 | 1,112 | 1,145 | 1,107 | 1,143 | +33 | +3% | 192,900 |
| 2024/03/05 | 1,091 | 1,117 | 1,091 | 1,110 | +10 | +0.9% | 144,600 |
1～
50
件表示中 / 6711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 | 145,300円 | -1.5% | -4.4% | 4.13% | 11.77倍 | 0.42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 |
| プレス工 | 66,600円 | -5.2% | -23.5% | 4.05% | 10.08倍 | 0.63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 |
| タチエス | 198,900円 | -2.0% | -6.3% | 5.22% | 8.74倍 | 0.76倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| 村上開明 | 480,000円 | +6.5% | +0.9% | 3.75% | 9.25倍 | 0.67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 |
| トピー | 241,000円 | -5.1% | -14.0% | 4.27% | 7.64倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
