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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 1,365 | 1,370 | 1,351 | 1,363 | -32 | -2.3% | 98,900 |
| 2010/09/07 | 1,377 | 1,398 | 1,371 | 1,395 | +1 | +0.1% | 95,600 |
| 2010/09/06 | 1,384 | 1,418 | 1,381 | 1,394 | +10 | +0.7% | 124,600 |
| 2010/09/03 | 1,364 | 1,420 | 1,363 | 1,384 | +44 | +3.3% | 298,800 |
| 2010/09/02 | 1,344 | 1,344 | 1,314 | 1,340 | +56 | +4.4% | 353,000 |
| 2010/09/01 | 1,300 | 1,300 | 1,274 | 1,284 | -17 | -1.3% | 167,000 |
| 2010/08/31 | 1,301 | 1,315 | 1,300 | 1,301 | -30 | -2.3% | 103,500 |
| 2010/08/30 | 1,358 | 1,359 | 1,328 | 1,331 | +3 | +0.2% | 105,800 |
| 2010/08/27 | 1,295 | 1,335 | 1,295 | 1,328 | +33 | +2.5% | 139,800 |
| 2010/08/26 | 1,316 | 1,316 | 1,279 | 1,295 | -30 | -2.3% | 356,100 |
| 2010/08/25 | 1,322 | 1,345 | 1,317 | 1,325 | +8 | +0.6% | 123,300 |
| 2010/08/24 | 1,324 | 1,334 | 1,314 | 1,317 | -27 | -2% | 134,500 |
| 2010/08/23 | 1,347 | 1,351 | 1,332 | 1,344 | -4 | -0.3% | 107,100 |
| 2010/08/20 | 1,360 | 1,380 | 1,347 | 1,348 | -40 | -2.9% | 186,100 |
| 2010/08/19 | 1,404 | 1,408 | 1,371 | 1,388 | -7 | -0.5% | 171,300 |
| 2010/08/18 | 1,391 | 1,403 | 1,379 | 1,395 | +24 | +1.8% | 110,500 |
| 2010/08/17 | 1,371 | 1,382 | 1,367 | 1,371 | -19 | -1.4% | 164,500 |
| 2010/08/16 | 1,404 | 1,407 | 1,377 | 1,390 | -15 | -1.1% | 184,900 |
| 2010/08/13 | 1,403 | 1,417 | 1,392 | 1,405 | +2 | +0.1% | 179,900 |
| 2010/08/12 | 1,395 | 1,412 | 1,389 | 1,403 | -24 | -1.7% | 221,100 |
| 2010/08/11 | 1,450 | 1,455 | 1,425 | 1,427 | -36 | -2.5% | 97,400 |
| 2010/08/10 | 1,475 | 1,493 | 1,453 | 1,463 | -17 | -1.1% | 123,000 |
| 2010/08/09 | 1,478 | 1,488 | 1,467 | 1,480 | -22 | -1.5% | 126,200 |
| 2010/08/06 | 1,460 | 1,514 | 1,450 | 1,502 | +51 | +3.5% | 449,300 |
| 2010/08/05 | 1,457 | 1,459 | 1,431 | 1,451 | +21 | +1.5% | 138,700 |
| 2010/08/04 | 1,439 | 1,442 | 1,404 | 1,430 | -25 | -1.7% | 109,400 |
| 2010/08/03 | 1,467 | 1,475 | 1,451 | 1,455 | +11 | +0.8% | 71,200 |
| 2010/08/02 | 1,443 | 1,469 | 1,436 | 1,444 | -5 | -0.3% | 85,400 |
| 2010/07/30 | 1,465 | 1,465 | 1,433 | 1,449 | -10 | -0.7% | 86,100 |
| 2010/07/29 | 1,458 | 1,474 | 1,457 | 1,459 | -16 | -1.1% | 83,400 |
| 2010/07/28 | 1,485 | 1,487 | 1,452 | 1,475 | +2 | +0.1% | 217,200 |
| 2010/07/27 | 1,489 | 1,489 | 1,466 | 1,473 | +14 | +1% | 254,400 |
| 2010/07/26 | 1,461 | 1,463 | 1,435 | 1,459 | +22 | +1.5% | 159,000 |
| 2010/07/23 | 1,460 | 1,463 | 1,430 | 1,437 | +8 | +0.6% | 116,300 |
| 2010/07/22 | 1,425 | 1,442 | 1,425 | 1,429 | -18 | -1.2% | 104,400 |
| 2010/07/21 | 1,466 | 1,476 | 1,445 | 1,447 | -20 | -1.4% | 145,100 |
| 2010/07/20 | 1,472 | 1,484 | 1,452 | 1,467 | -6 | -0.4% | 152,100 |
| 2010/07/16 | 1,480 | 1,500 | 1,465 | 1,473 | -20 | -1.3% | 150,300 |
| 2010/07/15 | 1,498 | 1,503 | 1,486 | 1,493 | -24 | -1.6% | 225,100 |
| 2010/07/14 | 1,545 | 1,583 | 1,509 | 1,517 | -2 | -0.1% | 475,000 |
| 2010/07/13 | 1,512 | 1,538 | 1,510 | 1,519 | +22 | +1.5% | 498,800 |
| 2010/07/12 | 1,480 | 1,510 | 1,462 | 1,497 | +47 | +3.2% | 354,000 |
| 2010/07/09 | 1,458 | 1,465 | 1,438 | 1,450 | +4 | +0.3% | 275,200 |
| 2010/07/08 | 1,440 | 1,457 | 1,436 | 1,446 | +23 | +1.6% | 328,100 |
| 2010/07/07 | 1,398 | 1,429 | 1,392 | 1,423 | +23 | +1.6% | 311,300 |
| 2010/07/06 | 1,341 | 1,404 | 1,341 | 1,400 | +40 | +2.9% | 265,700 |
| 2010/07/05 | 1,358 | 1,377 | 1,354 | 1,360 | -11 | -0.8% | 181,500 |
| 2010/07/02 | 1,345 | 1,374 | 1,345 | 1,371 | +1 | +0.1% | 307,800 |
| 2010/07/01 | 1,367 | 1,405 | 1,363 | 1,370 | -25 | -1.8% | 200,700 |
| 2010/06/30 | 1,405 | 1,418 | 1,386 | 1,395 | -43 | -3% | 212,200 |
3651～
3700
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
