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 |
|---|---|---|---|---|---|---|---|
| 2010/02/02 | 1,380 | 1,403 | 1,377 | 1,390 | -5 | -0.4% | 116,600 |
| 2010/02/01 | 1,389 | 1,413 | 1,375 | 1,395 | -34 | -2.4% | 245,600 |
| 2010/01/29 | 1,418 | 1,439 | 1,393 | 1,429 | +11 | +0.8% | 201,100 |
| 2010/01/28 | 1,381 | 1,440 | 1,360 | 1,418 | +67 | +5% | 139,000 |
| 2010/01/27 | 1,375 | 1,406 | 1,345 | 1,351 | -49 | -3.5% | 147,800 |
| 2010/01/26 | 1,440 | 1,440 | 1,393 | 1,400 | -30 | -2.1% | 102,700 |
| 2010/01/25 | 1,435 | 1,444 | 1,391 | 1,430 | -6 | -0.4% | 110,700 |
| 2010/01/22 | 1,453 | 1,453 | 1,400 | 1,436 | -31 | -2.1% | 199,800 |
| 2010/01/21 | 1,405 | 1,480 | 1,405 | 1,467 | +32 | +2.2% | 192,700 |
| 2010/01/20 | 1,450 | 1,460 | 1,419 | 1,435 | -18 | -1.2% | 133,900 |
| 2010/01/19 | 1,450 | 1,467 | 1,437 | 1,453 | -1 | -0.1% | 49,000 |
| 2010/01/18 | 1,468 | 1,471 | 1,453 | 1,454 | +15 | +1% | 150,300 |
| 2010/01/15 | 1,403 | 1,467 | 1,403 | 1,439 | +6 | +0.4% | 262,600 |
| 2010/01/14 | 1,458 | 1,458 | 1,421 | 1,433 | -24 | -1.6% | 89,300 |
| 2010/01/13 | 1,438 | 1,467 | 1,430 | 1,457 | -3 | -0.2% | 108,000 |
| 2010/01/12 | 1,455 | 1,466 | 1,430 | 1,460 | +5 | +0.3% | 176,300 |
| 2010/01/08 | 1,431 | 1,472 | 1,416 | 1,455 | +25 | +1.7% | 294,800 |
| 2010/01/07 | 1,494 | 1,499 | 1,415 | 1,430 | -77 | -5.1% | 254,500 |
| 2010/01/06 | 1,482 | 1,528 | 1,457 | 1,507 | +17 | +1.1% | 231,600 |
| 2010/01/05 | 1,510 | 1,515 | 1,480 | 1,490 | +1 | +0.1% | 213,800 |
| 2010/01/04 | 1,486 | 1,521 | 1,471 | 1,489 | +23 | +1.6% | 112,300 |
| 2009/12/30 | 1,490 | 1,496 | 1,463 | 1,466 | -24 | -1.6% | 80,700 |
| 2009/12/29 | 1,465 | 1,495 | 1,458 | 1,490 | +7 | +0.5% | 156,200 |
| 2009/12/28 | 1,453 | 1,496 | 1,453 | 1,483 | +10 | +0.7% | 140,600 |
| 2009/12/25 | 1,474 | 1,524 | 1,465 | 1,473 | -15 | -1% | 121,000 |
| 2009/12/24 | 1,450 | 1,506 | 1,437 | 1,488 | +48 | +3.3% | 241,900 |
| 2009/12/22 | 1,455 | 1,463 | 1,431 | 1,440 | -24 | -1.6% | 197,100 |
| 2009/12/21 | 1,503 | 1,503 | 1,446 | 1,464 | -19 | -1.3% | 117,000 |
| 2009/12/18 | 1,540 | 1,541 | 1,475 | 1,483 | -27 | -1.8% | 140,500 |
| 2009/12/17 | 1,504 | 1,531 | 1,493 | 1,510 | -6 | -0.4% | 129,500 |
| 2009/12/16 | 1,555 | 1,560 | 1,502 | 1,516 | -27 | -1.7% | 140,100 |
| 2009/12/15 | 1,576 | 1,576 | 1,535 | 1,543 | -15 | -1% | 123,200 |
| 2009/12/14 | 1,530 | 1,560 | 1,516 | 1,558 | +24 | +1.6% | 182,100 |
| 2009/12/11 | 1,499 | 1,539 | 1,466 | 1,534 | +31 | +2.1% | 272,800 |
| 2009/12/10 | 1,500 | 1,541 | 1,470 | 1,503 | -55 | -3.5% | 231,000 |
| 2009/12/09 | 1,540 | 1,577 | 1,523 | 1,558 | +50 | +3.3% | 309,800 |
| 2009/12/08 | 1,540 | 1,564 | 1,507 | 1,508 | -32 | -2.1% | 308,300 |
| 2009/12/07 | 1,470 | 1,635 | 1,466 | 1,540 | +105 | +7.3% | 684,700 |
| 2009/12/04 | 1,470 | 1,475 | 1,385 | 1,435 | ±0 | ±0% | 458,400 |
| 2009/12/03 | 1,341 | 1,450 | 1,341 | 1,435 | +103 | +7.7% | 537,300 |
| 2009/12/02 | 1,285 | 1,349 | 1,271 | 1,332 | +72 | +5.7% | 445,300 |
| 2009/12/01 | 1,225 | 1,263 | 1,195 | 1,260 | +39 | +3.2% | 309,400 |
| 2009/11/30 | 1,245 | 1,253 | 1,207 | 1,221 | +3 | +0.2% | 189,400 |
| 2009/11/27 | 1,225 | 1,248 | 1,206 | 1,218 | -12 | -1% | 197,000 |
| 2009/11/26 | 1,212 | 1,243 | 1,181 | 1,230 | -7 | -0.6% | 124,500 |
| 2009/11/25 | 1,239 | 1,256 | 1,197 | 1,237 | +8 | +0.7% | 181,700 |
| 2009/11/24 | 1,184 | 1,238 | 1,165 | 1,229 | +34 | +2.8% | 268,900 |
| 2009/11/20 | 1,150 | 1,197 | 1,122 | 1,195 | +30 | +2.6% | 253,200 |
| 2009/11/19 | 1,179 | 1,183 | 1,130 | 1,165 | -38 | -3.2% | 269,300 |
| 2009/11/18 | 1,266 | 1,266 | 1,192 | 1,203 | -43 | -3.5% | 223,500 |
3751～
3800
件表示中 / 6965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 | 96,100円 | -16.7% | -41.4% | 6.24% | 17.02倍 | 0.32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 |
| プレス工 | 54,300円 | -8.9% | -17.3% | 6.08% | 11.72倍 | 0.47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 |
| ジャムコ | 179,200円 | - | - | - | - | 2.55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 | 268,900円 | -9.6% | +3.1% | 2.68% | 9.49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 |
| ＪＰＮエンジン | 415,000円 | +0.9% | +7.9% | 1.93% | 8.02倍 | 2.51倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム
