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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,406 | 1,418 | 1,381 | 1,386 | -15 | -1.1% | 246,600 |
| 2024/07/04 | 1,380 | 1,406 | 1,374 | 1,401 | +34 | +2.5% | 286,600 |
| 2024/07/03 | 1,363 | 1,368 | 1,352 | 1,367 | +5 | +0.4% | 135,800 |
| 2024/07/02 | 1,377 | 1,379 | 1,358 | 1,362 | -11 | -0.8% | 137,800 |
| 2024/07/01 | 1,362 | 1,384 | 1,355 | 1,373 | +34 | +2.5% | 217,300 |
| 2024/06/28 | 1,347 | 1,349 | 1,333 | 1,339 | -8 | -0.6% | 145,700 |
| 2024/06/27 | 1,335 | 1,349 | 1,335 | 1,347 | +2 | +0.1% | 134,200 |
| 2024/06/26 | 1,362 | 1,362 | 1,335 | 1,345 | -17 | -1.2% | 172,300 |
| 2024/06/25 | 1,345 | 1,372 | 1,341 | 1,362 | +26 | +1.9% | 168,000 |
| 2024/06/24 | 1,325 | 1,337 | 1,316 | 1,336 | +13 | +1% | 249,800 |
| 2024/06/21 | 1,343 | 1,351 | 1,317 | 1,323 | -14 | -1% | 242,100 |
| 2024/06/20 | 1,339 | 1,346 | 1,326 | 1,337 | -17 | -1.3% | 204,500 |
| 2024/06/19 | 1,371 | 1,377 | 1,349 | 1,354 | -5 | -0.4% | 166,000 |
| 2024/06/18 | 1,365 | 1,375 | 1,350 | 1,359 | +5 | +0.4% | 157,500 |
| 2024/06/17 | 1,331 | 1,359 | 1,313 | 1,354 | -2 | -0.1% | 160,100 |
| 2024/06/14 | 1,312 | 1,367 | 1,311 | 1,356 | +27 | +2% | 239,900 |
| 2024/06/13 | 1,349 | 1,355 | 1,323 | 1,329 | -30 | -2.2% | 195,200 |
| 2024/06/12 | 1,325 | 1,366 | 1,319 | 1,359 | +27 | +2% | 273,700 |
| 2024/06/11 | 1,346 | 1,361 | 1,332 | 1,332 | -20 | -1.5% | 157,800 |
| 2024/06/10 | 1,347 | 1,364 | 1,338 | 1,352 | +6 | +0.4% | 144,100 |
| 2024/06/07 | 1,358 | 1,371 | 1,340 | 1,346 | -35 | -2.5% | 238,100 |
| 2024/06/06 | 1,400 | 1,400 | 1,371 | 1,381 | -10 | -0.7% | 164,300 |
| 2024/06/05 | 1,371 | 1,406 | 1,352 | 1,391 | -40 | -2.8% | 328,300 |
| 2024/06/04 | 1,450 | 1,456 | 1,430 | 1,431 | -25 | -1.7% | 162,600 |
| 2024/06/03 | 1,492 | 1,497 | 1,454 | 1,456 | -36 | -2.4% | 191,400 |
| 2024/05/31 | 1,494 | 1,494 | 1,466 | 1,492 | +28 | +1.9% | 139,400 |
| 2024/05/30 | 1,460 | 1,469 | 1,433 | 1,464 | -3 | -0.2% | 239,400 |
| 2024/05/29 | 1,510 | 1,510 | 1,467 | 1,467 | -43 | -2.8% | 120,600 |
| 2024/05/28 | 1,490 | 1,540 | 1,490 | 1,510 | +25 | +1.7% | 224,800 |
| 2024/05/27 | 1,483 | 1,487 | 1,460 | 1,485 | ±0 | ±0% | 146,800 |
| 2024/05/24 | 1,440 | 1,485 | 1,440 | 1,485 | +18 | +1.2% | 91,100 |
| 2024/05/23 | 1,490 | 1,490 | 1,447 | 1,467 | -14 | -0.9% | 79,600 |
| 2024/05/22 | 1,481 | 1,495 | 1,466 | 1,481 | -7 | -0.5% | 146,800 |
| 2024/05/21 | 1,515 | 1,530 | 1,482 | 1,488 | -26 | -1.7% | 160,600 |
| 2024/05/20 | 1,451 | 1,518 | 1,447 | 1,514 | +61 | +4.2% | 290,300 |
| 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 |
201～
250
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
