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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 1,456 | 1,482 | 1,437 | 1,438 | -5 | -0.3% | 170,100 |
| 2010/06/28 | 1,464 | 1,476 | 1,442 | 1,443 | -23 | -1.6% | 122,200 |
| 2010/06/25 | 1,494 | 1,509 | 1,446 | 1,466 | -30 | -2% | 196,600 |
| 2010/06/24 | 1,454 | 1,510 | 1,444 | 1,496 | +26 | +1.8% | 177,000 |
| 2010/06/23 | 1,486 | 1,513 | 1,470 | 1,470 | -31 | -2.1% | 152,400 |
| 2010/06/22 | 1,464 | 1,504 | 1,464 | 1,501 | -25 | -1.6% | 221,200 |
| 2010/06/21 | 1,536 | 1,593 | 1,521 | 1,526 | -9 | -0.6% | 279,300 |
| 2010/06/18 | 1,495 | 1,541 | 1,492 | 1,535 | +23 | +1.5% | 173,900 |
| 2010/06/17 | 1,520 | 1,541 | 1,498 | 1,512 | -23 | -1.5% | 125,000 |
| 2010/06/16 | 1,510 | 1,546 | 1,501 | 1,535 | +32 | +2.1% | 267,200 |
| 2010/06/15 | 1,500 | 1,517 | 1,480 | 1,503 | -2 | -0.1% | 138,200 |
| 2010/06/14 | 1,500 | 1,513 | 1,495 | 1,505 | +17 | +1.1% | 161,500 |
| 2010/06/11 | 1,485 | 1,494 | 1,481 | 1,488 | +18 | +1.2% | 166,800 |
| 2010/06/10 | 1,478 | 1,479 | 1,431 | 1,470 | +13 | +0.9% | 173,000 |
| 2010/06/09 | 1,460 | 1,479 | 1,445 | 1,457 | -10 | -0.7% | 248,200 |
| 2010/06/08 | 1,440 | 1,490 | 1,432 | 1,467 | +14 | +1% | 220,500 |
| 2010/06/07 | 1,452 | 1,468 | 1,415 | 1,453 | +1 | +0.1% | 298,000 |
| 2010/06/04 | 1,426 | 1,468 | 1,426 | 1,452 | -1 | -0.1% | 180,500 |
| 2010/06/03 | 1,416 | 1,468 | 1,414 | 1,453 | +67 | +4.8% | 352,700 |
| 2010/06/02 | 1,400 | 1,421 | 1,375 | 1,386 | -22 | -1.6% | 152,700 |
| 2010/06/01 | 1,406 | 1,435 | 1,400 | 1,408 | -8 | -0.6% | 138,300 |
| 2010/05/31 | 1,420 | 1,458 | 1,412 | 1,416 | -16 | -1.1% | 275,300 |
| 2010/05/28 | 1,420 | 1,444 | 1,400 | 1,432 | +39 | +2.8% | 408,900 |
| 2010/05/27 | 1,330 | 1,394 | 1,323 | 1,393 | +75 | +5.7% | 349,000 |
| 2010/05/26 | 1,329 | 1,362 | 1,279 | 1,318 | -10 | -0.8% | 476,200 |
| 2010/05/25 | 1,420 | 1,420 | 1,326 | 1,328 | -85 | -6% | 576,700 |
| 2010/05/24 | 1,384 | 1,417 | 1,368 | 1,413 | +19 | +1.4% | 309,700 |
| 2010/05/21 | 1,354 | 1,406 | 1,315 | 1,394 | +10 | +0.7% | 492,700 |
| 2010/05/20 | 1,375 | 1,416 | 1,351 | 1,384 | +9 | +0.7% | 298,500 |
| 2010/05/19 | 1,349 | 1,404 | 1,316 | 1,375 | +13 | +1% | 352,300 |
| 2010/05/18 | 1,433 | 1,438 | 1,335 | 1,362 | -61 | -4.3% | 388,300 |
| 2010/05/17 | 1,396 | 1,435 | 1,390 | 1,423 | +45 | +3.3% | 541,300 |
| 2010/05/14 | 1,349 | 1,395 | 1,325 | 1,378 | +118 | +9.4% | 883,500 |
| 2010/05/13 | 1,265 | 1,266 | 1,233 | 1,260 | +24 | +1.9% | 209,300 |
| 2010/05/12 | 1,278 | 1,278 | 1,226 | 1,236 | -12 | -1% | 264,400 |
| 2010/05/11 | 1,261 | 1,279 | 1,238 | 1,248 | -13 | -1% | 147,300 |
| 2010/05/10 | 1,259 | 1,262 | 1,241 | 1,261 | -3 | -0.2% | 150,600 |
| 2010/05/07 | 1,250 | 1,276 | 1,235 | 1,264 | -40 | -3.1% | 174,200 |
| 2010/05/06 | 1,322 | 1,332 | 1,298 | 1,304 | -72 | -5.2% | 225,300 |
| 2010/04/30 | 1,321 | 1,385 | 1,321 | 1,376 | +63 | +4.8% | 339,600 |
| 2010/04/28 | 1,310 | 1,325 | 1,296 | 1,313 | -20 | -1.5% | 111,500 |
| 2010/04/27 | 1,318 | 1,339 | 1,310 | 1,333 | +15 | +1.1% | 169,600 |
| 2010/04/26 | 1,300 | 1,332 | 1,298 | 1,318 | +32 | +2.5% | 219,500 |
| 2010/04/23 | 1,259 | 1,293 | 1,255 | 1,286 | +17 | +1.3% | 165,800 |
| 2010/04/22 | 1,252 | 1,276 | 1,239 | 1,269 | -3 | -0.2% | 237,700 |
| 2010/04/21 | 1,238 | 1,281 | 1,236 | 1,272 | +51 | +4.2% | 224,500 |
| 2010/04/20 | 1,223 | 1,249 | 1,206 | 1,221 | -8 | -0.7% | 94,800 |
| 2010/04/19 | 1,225 | 1,235 | 1,222 | 1,229 | -9 | -0.7% | 107,200 |
| 2010/04/16 | 1,243 | 1,248 | 1,232 | 1,238 | -14 | -1.1% | 104,900 |
| 2010/04/15 | 1,240 | 1,254 | 1,235 | 1,252 | +17 | +1.4% | 102,400 |
3701～
3750
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
