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 |
|---|---|---|---|---|---|---|---|
| 2010/11/24 | 1,430 | 1,473 | 1,421 | 1,451 | -35 | -2.4% | 256,500 |
| 2010/11/22 | 1,465 | 1,490 | 1,453 | 1,486 | +19 | +1.3% | 219,600 |
| 2010/11/19 | 1,450 | 1,477 | 1,448 | 1,467 | +30 | +2.1% | 347,600 |
| 2010/11/18 | 1,420 | 1,458 | 1,408 | 1,437 | +19 | +1.3% | 360,600 |
| 2010/11/17 | 1,389 | 1,418 | 1,381 | 1,418 | +7 | +0.5% | 268,900 |
| 2010/11/16 | 1,410 | 1,418 | 1,386 | 1,411 | +6 | +0.4% | 178,400 |
| 2010/11/15 | 1,391 | 1,418 | 1,388 | 1,405 | +1 | +0.1% | 299,700 |
| 2010/11/12 | 1,360 | 1,415 | 1,357 | 1,404 | +16 | +1.2% | 715,000 |
| 2010/11/11 | 1,368 | 1,388 | 1,360 | 1,388 | +23 | +1.7% | 256,100 |
| 2010/11/10 | 1,360 | 1,371 | 1,345 | 1,365 | +4 | +0.3% | 211,400 |
| 2010/11/09 | 1,360 | 1,381 | 1,345 | 1,361 | +1 | +0.1% | 147,900 |
| 2010/11/08 | 1,382 | 1,382 | 1,350 | 1,360 | -22 | -1.6% | 190,600 |
| 2010/11/05 | 1,366 | 1,389 | 1,366 | 1,382 | +28 | +2.1% | 103,300 |
| 2010/11/04 | 1,370 | 1,373 | 1,350 | 1,354 | +1 | +0.1% | 110,300 |
| 2010/11/02 | 1,359 | 1,361 | 1,345 | 1,353 | -23 | -1.7% | 105,300 |
| 2010/11/01 | 1,390 | 1,398 | 1,369 | 1,376 | -18 | -1.3% | 130,000 |
| 2010/10/29 | 1,379 | 1,394 | 1,367 | 1,394 | +6 | +0.4% | 132,200 |
| 2010/10/28 | 1,391 | 1,409 | 1,383 | 1,388 | -16 | -1.1% | 305,300 |
| 2010/10/27 | 1,400 | 1,417 | 1,388 | 1,404 | +22 | +1.6% | 188,400 |
| 2010/10/26 | 1,375 | 1,399 | 1,373 | 1,382 | -12 | -0.9% | 238,900 |
| 2010/10/25 | 1,400 | 1,404 | 1,366 | 1,394 | +4 | +0.3% | 194,200 |
| 2010/10/22 | 1,370 | 1,395 | 1,366 | 1,390 | ±0 | ±0% | 196,000 |
| 2010/10/21 | 1,390 | 1,395 | 1,369 | 1,390 | +20 | +1.5% | 299,200 |
| 2010/10/20 | 1,345 | 1,375 | 1,337 | 1,370 | +5 | +0.4% | 149,300 |
| 2010/10/19 | 1,369 | 1,378 | 1,356 | 1,365 | -7 | -0.5% | 167,900 |
| 2010/10/18 | 1,357 | 1,375 | 1,355 | 1,372 | +2 | +0.1% | 122,500 |
| 2010/10/15 | 1,377 | 1,380 | 1,357 | 1,370 | +6 | +0.4% | 412,800 |
| 2010/10/14 | 1,330 | 1,370 | 1,322 | 1,364 | +29 | +2.2% | 265,300 |
| 2010/10/13 | 1,307 | 1,348 | 1,300 | 1,335 | +24 | +1.8% | 398,700 |
| 2010/10/12 | 1,320 | 1,321 | 1,268 | 1,311 | +6 | +0.5% | 259,600 |
| 2010/10/08 | 1,330 | 1,335 | 1,304 | 1,305 | -40 | -3% | 250,600 |
| 2010/10/07 | 1,310 | 1,348 | 1,310 | 1,345 | +25 | +1.9% | 254,100 |
| 2010/10/06 | 1,335 | 1,335 | 1,314 | 1,320 | -14 | -1% | 248,300 |
| 2010/10/05 | 1,342 | 1,350 | 1,321 | 1,334 | -10 | -0.7% | 316,500 |
| 2010/10/04 | 1,354 | 1,358 | 1,338 | 1,344 | -12 | -0.9% | 166,400 |
| 2010/10/01 | 1,395 | 1,395 | 1,354 | 1,356 | -25 | -1.8% | 271,500 |
| 2010/09/30 | 1,402 | 1,410 | 1,372 | 1,381 | -32 | -2.3% | 194,900 |
| 2010/09/29 | 1,383 | 1,424 | 1,378 | 1,413 | +31 | +2.2% | 148,500 |
| 2010/09/28 | 1,403 | 1,414 | 1,374 | 1,382 | -35 | -2.5% | 177,900 |
| 2010/09/27 | 1,414 | 1,417 | 1,395 | 1,417 | +19 | +1.4% | 106,800 |
| 2010/09/24 | 1,459 | 1,459 | 1,395 | 1,398 | -77 | -5.2% | 298,700 |
| 2010/09/22 | 1,413 | 1,500 | 1,409 | 1,475 | +44 | +3.1% | 448,400 |
| 2010/09/21 | 1,450 | 1,450 | 1,431 | 1,431 | ±0 | ±0% | 128,300 |
| 2010/09/17 | 1,428 | 1,437 | 1,418 | 1,431 | +6 | +0.4% | 100,000 |
| 2010/09/16 | 1,430 | 1,439 | 1,405 | 1,425 | +2 | +0.1% | 93,700 |
| 2010/09/15 | 1,406 | 1,440 | 1,393 | 1,423 | +2 | +0.1% | 223,000 |
| 2010/09/14 | 1,399 | 1,423 | 1,394 | 1,421 | +26 | +1.9% | 177,400 |
| 2010/09/13 | 1,400 | 1,405 | 1,383 | 1,395 | +29 | +2.1% | 407,300 |
| 2010/09/10 | 1,378 | 1,391 | 1,354 | 1,366 | +11 | +0.8% | 184,900 |
| 2010/09/09 | 1,358 | 1,361 | 1,346 | 1,355 | -8 | -0.6% | 195,000 |
3601～
3650
件表示中 / 7014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 | 112,100円 | -16.7% | -41.4% | 5.35% | 19.99倍 | 0.38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 |
| タチエス | 188,600円 | -10.0% | -7.1% | 5.50% | 8.08倍 | 0.68倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 63,800円 | -5.9% | -6.6% | 5.17% | 12.68倍 | 0.56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 |
| ティラド | 669,000円 | -5.2% | -9.9% | 3.59% | 10.05倍 | 0.82倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| ユタカ技研 | 270,800円 | -9.6% | +3.1% | 2.66% | 9.55倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
