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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,050 | 1,073 | 1,045 | 1,067 | +17 | +1.6% | 195,300 |
| 2025/02/17 | 1,049 | 1,062 | 1,041 | 1,050 | +2 | +0.2% | 212,700 |
| 2025/02/14 | 1,060 | 1,081 | 1,030 | 1,048 | -52 | -4.7% | 744,000 |
| 2025/02/13 | 1,090 | 1,103 | 1,087 | 1,100 | +26 | +2.4% | 149,600 |
| 2025/02/12 | 1,089 | 1,090 | 1,071 | 1,074 | -10 | -0.9% | 176,600 |
| 2025/02/10 | 1,079 | 1,084 | 1,076 | 1,084 | +1 | +0.1% | 118,900 |
| 2025/02/07 | 1,070 | 1,088 | 1,067 | 1,083 | +12 | +1.1% | 152,200 |
| 2025/02/06 | 1,071 | 1,080 | 1,070 | 1,071 | -12 | -1.1% | 190,900 |
| 2025/02/05 | 1,084 | 1,093 | 1,077 | 1,083 | ±0 | ±0% | 114,200 |
| 2025/02/04 | 1,080 | 1,087 | 1,073 | 1,083 | +12 | +1.1% | 168,700 |
| 2025/02/03 | 1,089 | 1,089 | 1,068 | 1,071 | -28 | -2.5% | 384,000 |
| 2025/01/31 | 1,095 | 1,099 | 1,088 | 1,099 | +2 | +0.2% | 133,500 |
| 2025/01/30 | 1,089 | 1,098 | 1,088 | 1,097 | +7 | +0.6% | 108,200 |
| 2025/01/29 | 1,091 | 1,094 | 1,088 | 1,090 | -3 | -0.3% | 84,400 |
| 2025/01/28 | 1,095 | 1,098 | 1,090 | 1,093 | -5 | -0.5% | 89,900 |
| 2025/01/27 | 1,099 | 1,101 | 1,093 | 1,098 | +10 | +0.9% | 85,400 |
| 2025/01/24 | 1,095 | 1,099 | 1,084 | 1,088 | -7 | -0.6% | 125,600 |
| 2025/01/23 | 1,096 | 1,096 | 1,086 | 1,095 | +2 | +0.2% | 143,600 |
| 2025/01/22 | 1,092 | 1,099 | 1,091 | 1,093 | -7 | -0.6% | 105,800 |
| 2025/01/21 | 1,097 | 1,105 | 1,087 | 1,100 | +11 | +1% | 120,100 |
| 2025/01/20 | 1,075 | 1,093 | 1,073 | 1,089 | +14 | +1.3% | 156,200 |
| 2025/01/17 | 1,065 | 1,075 | 1,062 | 1,075 | +5 | +0.5% | 163,100 |
| 2025/01/16 | 1,080 | 1,085 | 1,066 | 1,070 | -9 | -0.8% | 113,700 |
| 2025/01/15 | 1,078 | 1,083 | 1,074 | 1,079 | +1 | +0.1% | 174,000 |
| 2025/01/14 | 1,069 | 1,081 | 1,063 | 1,078 | +7 | +0.7% | 196,800 |
| 2025/01/10 | 1,076 | 1,078 | 1,069 | 1,071 | -5 | -0.5% | 123,000 |
| 2025/01/09 | 1,093 | 1,096 | 1,076 | 1,076 | -26 | -2.4% | 199,700 |
| 2025/01/08 | 1,100 | 1,107 | 1,098 | 1,102 | +2 | +0.2% | 110,300 |
| 2025/01/07 | 1,100 | 1,108 | 1,084 | 1,100 | +6 | +0.5% | 184,100 |
| 2025/01/06 | 1,093 | 1,099 | 1,080 | 1,094 | +9 | +0.8% | 235,600 |
| 2024/12/30 | 1,098 | 1,099 | 1,080 | 1,085 | -18 | -1.6% | 171,200 |
| 2024/12/27 | 1,100 | 1,104 | 1,093 | 1,103 | +6 | +0.5% | 119,900 |
| 2024/12/26 | 1,084 | 1,097 | 1,081 | 1,097 | +17 | +1.6% | 206,900 |
| 2024/12/25 | 1,073 | 1,080 | 1,059 | 1,080 | +16 | +1.5% | 115,200 |
| 2024/12/24 | 1,067 | 1,067 | 1,050 | 1,064 | -2 | -0.2% | 170,100 |
| 2024/12/23 | 1,059 | 1,066 | 1,048 | 1,066 | +6 | +0.6% | 199,700 |
| 2024/12/20 | 1,061 | 1,084 | 1,060 | 1,060 | +3 | +0.3% | 314,800 |
| 2024/12/19 | 1,051 | 1,059 | 1,046 | 1,057 | -16 | -1.5% | 258,800 |
| 2024/12/18 | 1,102 | 1,111 | 1,071 | 1,073 | +38 | +3.7% | 705,800 |
| 2024/12/17 | 1,059 | 1,062 | 1,031 | 1,035 | -14 | -1.3% | 131,000 |
| 2024/12/16 | 1,048 | 1,057 | 1,046 | 1,049 | +6 | +0.6% | 131,500 |
| 2024/12/13 | 1,030 | 1,043 | 1,021 | 1,043 | +13 | +1.3% | 239,300 |
| 2024/12/12 | 1,018 | 1,034 | 1,002 | 1,030 | +25 | +2.5% | 563,500 |
| 2024/12/11 | 1,023 | 1,024 | 997 | 1,005 | -12 | -1.2% | 356,000 |
| 2024/12/10 | 1,017 | 1,022 | 1,011 | 1,017 | -6 | -0.6% | 170,300 |
| 2024/12/09 | 996 | 1,024 | 996 | 1,023 | +31 | +3.1% | 325,200 |
| 2024/12/06 | 990 | 997 | 985 | 992 | +7 | +0.7% | 134,300 |
| 2024/12/05 | 973 | 989 | 969 | 985 | +10 | +1% | 219,100 |
| 2024/12/04 | 976 | 982 | 968 | 975 | -11 | -1.1% | 200,400 |
| 2024/12/03 | 975 | 992 | 975 | 986 | +17 | +1.8% | 273,400 |
51～
100
件表示中 / 6946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 | 101,700円 | -4.5% | -36.3% | 5.90% | - | 0.28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 | 204,100円 | -9.9% | -37.9% | 5.05% | 8.83倍 | 0.33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 |
| ジャムコ | 179,800円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユタカ技研 | 218,400円 | -19.1% | -48.4% | 3.30% | 12.45倍 | 0.33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 | 199,500円 | -3.5% | -19.1% | 2.01% | 4.88倍 | 0.45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
