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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,070 | 1,085 | 1,059 | 1,085 | +8 | +0.7% | 189,300 |
| 2025/03/06 | 1,079 | 1,086 | 1,071 | 1,077 | +7 | +0.7% | 187,800 |
| 2025/03/05 | 1,056 | 1,072 | 1,056 | 1,070 | +4 | +0.4% | 148,900 |
| 2025/03/04 | 1,066 | 1,070 | 1,057 | 1,066 | ±0 | ±0% | 147,300 |
| 2025/03/03 | 1,058 | 1,068 | 1,057 | 1,066 | +20 | +1.9% | 198,400 |
| 2025/02/28 | 1,042 | 1,048 | 1,035 | 1,046 | ±0 | ±0% | 197,700 |
| 2025/02/27 | 1,034 | 1,049 | 1,033 | 1,046 | +7 | +0.7% | 211,400 |
| 2025/02/26 | 1,038 | 1,040 | 1,029 | 1,039 | -6 | -0.6% | 223,900 |
| 2025/02/25 | 1,036 | 1,047 | 1,029 | 1,045 | +3 | +0.3% | 232,700 |
| 2025/02/21 | 1,039 | 1,044 | 1,028 | 1,042 | +1 | +0.1% | 174,800 |
| 2025/02/20 | 1,053 | 1,060 | 1,037 | 1,041 | -11 | -1% | 222,400 |
| 2025/02/19 | 1,067 | 1,079 | 1,052 | 1,052 | -15 | -1.4% | 151,300 |
| 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 |
101～
150
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
