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 |
|---|---|---|---|---|---|---|---|
| 2010/04/14 | 1,240 | 1,250 | 1,225 | 1,235 | -6 | -0.5% | 152,200 |
| 2010/04/13 | 1,255 | 1,263 | 1,229 | 1,241 | -27 | -2.1% | 149,400 |
| 2010/04/12 | 1,270 | 1,278 | 1,261 | 1,268 | -5 | -0.4% | 130,500 |
| 2010/04/09 | 1,262 | 1,273 | 1,260 | 1,273 | +11 | +0.9% | 97,800 |
| 2010/04/08 | 1,278 | 1,288 | 1,262 | 1,262 | -29 | -2.2% | 113,900 |
| 2010/04/07 | 1,317 | 1,317 | 1,287 | 1,291 | -8 | -0.6% | 134,600 |
| 2010/04/06 | 1,335 | 1,337 | 1,287 | 1,299 | -27 | -2% | 196,400 |
| 2010/04/05 | 1,321 | 1,328 | 1,305 | 1,326 | +4 | +0.3% | 164,100 |
| 2010/04/02 | 1,348 | 1,363 | 1,307 | 1,322 | -19 | -1.4% | 351,300 |
| 2010/04/01 | 1,348 | 1,348 | 1,290 | 1,341 | +21 | +1.6% | 448,200 |
| 2010/03/31 | 1,352 | 1,360 | 1,313 | 1,320 | +2 | +0.2% | 277,600 |
| 2010/03/30 | 1,275 | 1,323 | 1,265 | 1,318 | +62 | +4.9% | 365,800 |
| 2010/03/29 | 1,240 | 1,263 | 1,231 | 1,256 | +16 | +1.3% | 285,800 |
| 2010/03/26 | 1,260 | 1,262 | 1,231 | 1,240 | -5 | -0.4% | 184,800 |
| 2010/03/25 | 1,268 | 1,268 | 1,241 | 1,245 | -16 | -1.3% | 243,300 |
| 2010/03/24 | 1,244 | 1,261 | 1,240 | 1,261 | +17 | +1.4% | 210,300 |
| 2010/03/23 | 1,258 | 1,268 | 1,235 | 1,244 | -34 | -2.7% | 259,500 |
| 2010/03/19 | 1,254 | 1,278 | 1,254 | 1,278 | +11 | +0.9% | 321,500 |
| 2010/03/18 | 1,271 | 1,275 | 1,262 | 1,267 | -12 | -0.9% | 270,200 |
| 2010/03/17 | 1,286 | 1,286 | 1,260 | 1,279 | +23 | +1.8% | 197,600 |
| 2010/03/16 | 1,251 | 1,274 | 1,251 | 1,256 | -2 | -0.2% | 90,000 |
| 2010/03/15 | 1,247 | 1,261 | 1,243 | 1,258 | +5 | +0.4% | 92,800 |
| 2010/03/12 | 1,260 | 1,262 | 1,248 | 1,253 | -6 | -0.5% | 114,700 |
| 2010/03/11 | 1,260 | 1,269 | 1,245 | 1,259 | +8 | +0.6% | 123,300 |
| 2010/03/10 | 1,260 | 1,272 | 1,245 | 1,251 | -21 | -1.7% | 145,500 |
| 2010/03/09 | 1,270 | 1,284 | 1,257 | 1,272 | -9 | -0.7% | 170,300 |
| 2010/03/08 | 1,290 | 1,319 | 1,277 | 1,281 | -3 | -0.2% | 209,700 |
| 2010/03/05 | 1,300 | 1,314 | 1,271 | 1,284 | -14 | -1.1% | 166,700 |
| 2010/03/04 | 1,280 | 1,320 | 1,278 | 1,298 | +20 | +1.6% | 290,300 |
| 2010/03/03 | 1,249 | 1,288 | 1,233 | 1,278 | +30 | +2.4% | 322,100 |
| 2010/03/02 | 1,223 | 1,249 | 1,223 | 1,248 | +6 | +0.5% | 147,000 |
| 2010/03/01 | 1,220 | 1,248 | 1,207 | 1,242 | +25 | +2.1% | 129,100 |
| 2010/02/26 | 1,245 | 1,245 | 1,211 | 1,217 | -29 | -2.3% | 208,000 |
| 2010/02/25 | 1,265 | 1,265 | 1,214 | 1,246 | +24 | +2% | 304,900 |
| 2010/02/24 | 1,213 | 1,237 | 1,187 | 1,222 | -21 | -1.7% | 203,700 |
| 2010/02/23 | 1,275 | 1,275 | 1,224 | 1,243 | -34 | -2.7% | 364,200 |
| 2010/02/22 | 1,282 | 1,303 | 1,266 | 1,277 | -4 | -0.3% | 200,100 |
| 2010/02/19 | 1,265 | 1,289 | 1,252 | 1,281 | -14 | -1.1% | 196,400 |
| 2010/02/18 | 1,310 | 1,313 | 1,274 | 1,295 | -15 | -1.1% | 206,500 |
| 2010/02/17 | 1,317 | 1,329 | 1,305 | 1,310 | -23 | -1.7% | 202,000 |
| 2010/02/16 | 1,367 | 1,368 | 1,325 | 1,333 | +4 | +0.3% | 74,300 |
| 2010/02/15 | 1,360 | 1,363 | 1,319 | 1,329 | -30 | -2.2% | 163,900 |
| 2010/02/12 | 1,350 | 1,369 | 1,333 | 1,359 | -41 | -2.9% | 248,400 |
| 2010/02/10 | 1,370 | 1,428 | 1,370 | 1,400 | +56 | +4.2% | 248,900 |
| 2010/02/09 | 1,325 | 1,353 | 1,325 | 1,344 | +4 | +0.3% | 116,500 |
| 2010/02/08 | 1,349 | 1,362 | 1,329 | 1,340 | -35 | -2.5% | 142,000 |
| 2010/02/05 | 1,341 | 1,389 | 1,323 | 1,375 | +4 | +0.3% | 175,700 |
| 2010/02/04 | 1,370 | 1,389 | 1,342 | 1,371 | -8 | -0.6% | 151,800 |
| 2010/02/03 | 1,403 | 1,418 | 1,371 | 1,379 | -11 | -0.8% | 133,800 |
| 2010/02/02 | 1,380 | 1,403 | 1,377 | 1,390 | -5 | -0.4% | 116,600 |
3751～
3800
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
