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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,182 | 1,183 | 1,168 | 1,174 | +19 | +1.6% | 83,500 |
| 2024/10/04 | 1,161 | 1,165 | 1,155 | 1,155 | -6 | -0.5% | 88,500 |
| 2024/10/03 | 1,162 | 1,168 | 1,157 | 1,161 | +25 | +2.2% | 90,700 |
| 2024/10/02 | 1,138 | 1,148 | 1,131 | 1,136 | -11 | -1% | 111,800 |
| 2024/10/01 | 1,134 | 1,147 | 1,130 | 1,147 | +30 | +2.7% | 127,500 |
| 2024/09/30 | 1,100 | 1,117 | 1,093 | 1,117 | -15 | -1.3% | 196,900 |
| 2024/09/27 | 1,141 | 1,141 | 1,114 | 1,132 | -14 | -1.2% | 198,100 |
| 2024/09/26 | 1,131 | 1,146 | 1,124 | 1,146 | +21 | +1.9% | 226,100 |
| 2024/09/25 | 1,119 | 1,133 | 1,111 | 1,125 | +7 | +0.6% | 150,000 |
| 2024/09/24 | 1,124 | 1,130 | 1,118 | 1,118 | +8 | +0.7% | 153,100 |
| 2024/09/20 | 1,123 | 1,128 | 1,110 | 1,110 | +2 | +0.2% | 221,500 |
| 2024/09/19 | 1,105 | 1,118 | 1,100 | 1,108 | +24 | +2.2% | 161,900 |
| 2024/09/18 | 1,084 | 1,091 | 1,070 | 1,084 | +8 | +0.7% | 181,000 |
| 2024/09/17 | 1,080 | 1,086 | 1,054 | 1,076 | +1 | +0.1% | 341,600 |
| 2024/09/13 | 1,081 | 1,091 | 1,072 | 1,075 | -17 | -1.6% | 256,100 |
| 2024/09/12 | 1,100 | 1,100 | 1,079 | 1,092 | +14 | +1.3% | 281,800 |
| 2024/09/11 | 1,095 | 1,105 | 1,068 | 1,078 | -33 | -3% | 417,800 |
| 2024/09/10 | 1,132 | 1,133 | 1,111 | 1,111 | -21 | -1.9% | 134,400 |
| 2024/09/09 | 1,100 | 1,135 | 1,092 | 1,132 | -5 | -0.4% | 217,200 |
| 2024/09/06 | 1,147 | 1,150 | 1,129 | 1,137 | -10 | -0.9% | 167,100 |
| 2024/09/05 | 1,132 | 1,169 | 1,126 | 1,147 | -1 | -0.1% | 256,300 |
| 2024/09/04 | 1,180 | 1,180 | 1,147 | 1,148 | -59 | -4.9% | 291,500 |
| 2024/09/03 | 1,212 | 1,216 | 1,206 | 1,207 | -3 | -0.2% | 120,200 |
| 2024/09/02 | 1,215 | 1,225 | 1,204 | 1,210 | +2 | +0.2% | 111,500 |
| 2024/08/30 | 1,205 | 1,216 | 1,199 | 1,208 | +10 | +0.8% | 98,800 |
| 2024/08/29 | 1,191 | 1,199 | 1,180 | 1,198 | +1 | +0.1% | 115,800 |
| 2024/08/28 | 1,199 | 1,199 | 1,182 | 1,197 | -5 | -0.4% | 120,000 |
| 2024/08/27 | 1,189 | 1,205 | 1,183 | 1,202 | +11 | +0.9% | 115,200 |
| 2024/08/26 | 1,202 | 1,204 | 1,189 | 1,191 | -23 | -1.9% | 132,700 |
| 2024/08/23 | 1,210 | 1,219 | 1,196 | 1,214 | +4 | +0.3% | 117,800 |
| 2024/08/22 | 1,222 | 1,222 | 1,197 | 1,210 | -4 | -0.3% | 95,500 |
| 2024/08/21 | 1,202 | 1,219 | 1,191 | 1,214 | -8 | -0.7% | 162,100 |
| 2024/08/20 | 1,227 | 1,237 | 1,216 | 1,222 | +5 | +0.4% | 181,400 |
| 2024/08/19 | 1,214 | 1,238 | 1,202 | 1,217 | -19 | -1.5% | 221,900 |
| 2024/08/16 | 1,228 | 1,240 | 1,222 | 1,236 | +45 | +3.8% | 189,900 |
| 2024/08/15 | 1,189 | 1,200 | 1,183 | 1,191 | +8 | +0.7% | 136,400 |
| 2024/08/14 | 1,150 | 1,184 | 1,143 | 1,183 | +32 | +2.8% | 294,800 |
| 2024/08/13 | 1,130 | 1,151 | 1,116 | 1,151 | +47 | +4.3% | 264,100 |
| 2024/08/09 | 1,148 | 1,157 | 1,082 | 1,104 | +30 | +2.8% | 341,300 |
| 2024/08/08 | 1,075 | 1,105 | 1,069 | 1,074 | -16 | -1.5% | 198,000 |
| 2024/08/07 | 1,072 | 1,133 | 1,058 | 1,090 | +9 | +0.8% | 281,100 |
| 2024/08/06 | 1,051 | 1,112 | 1,049 | 1,081 | +91 | +9.2% | 390,300 |
| 2024/08/05 | 1,107 | 1,114 | 980 | 990 | -147 | -12.9% | 674,400 |
| 2024/08/02 | 1,191 | 1,191 | 1,135 | 1,137 | -104 | -8.4% | 476,400 |
| 2024/08/01 | 1,260 | 1,264 | 1,228 | 1,241 | -36 | -2.8% | 233,100 |
| 2024/07/31 | 1,245 | 1,277 | 1,232 | 1,277 | +25 | +2% | 295,500 |
| 2024/07/30 | 1,250 | 1,258 | 1,238 | 1,252 | -9 | -0.7% | 213,700 |
| 2024/07/29 | 1,255 | 1,265 | 1,241 | 1,261 | +8 | +0.6% | 282,100 |
| 2024/07/26 | 1,247 | 1,257 | 1,220 | 1,253 | +10 | +0.8% | 360,000 |
| 2024/07/25 | 1,273 | 1,281 | 1,241 | 1,243 | -46 | -3.6% | 484,400 |
201～
250
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
