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 |
|---|---|---|---|---|---|---|---|
| 2009/10/28 | 1,262 | 1,283 | 1,233 | 1,247 | -15 | -1.2% | 118,400 |
| 2009/10/27 | 1,327 | 1,327 | 1,254 | 1,262 | -58 | -4.4% | 246,600 |
| 2009/10/26 | 1,320 | 1,330 | 1,289 | 1,320 | +20 | +1.5% | 136,000 |
| 2009/10/23 | 1,294 | 1,312 | 1,255 | 1,300 | +22 | +1.7% | 186,500 |
| 2009/10/22 | 1,275 | 1,285 | 1,234 | 1,278 | +6 | +0.5% | 149,000 |
| 2009/10/21 | 1,237 | 1,279 | 1,215 | 1,272 | +45 | +3.7% | 139,100 |
| 2009/10/20 | 1,260 | 1,260 | 1,224 | 1,227 | -34 | -2.7% | 152,400 |
| 2009/10/19 | 1,233 | 1,268 | 1,216 | 1,261 | +8 | +0.6% | 132,700 |
| 2009/10/16 | 1,245 | 1,272 | 1,227 | 1,253 | +7 | +0.6% | 89,200 |
| 2009/10/15 | 1,240 | 1,270 | 1,226 | 1,246 | ±0 | ±0% | 156,800 |
| 2009/10/14 | 1,320 | 1,320 | 1,242 | 1,246 | -93 | -6.9% | 185,100 |
| 2009/10/13 | 1,332 | 1,340 | 1,310 | 1,339 | +43 | +3.3% | 186,900 |
| 2009/10/09 | 1,273 | 1,300 | 1,242 | 1,296 | +17 | +1.3% | 117,200 |
| 2009/10/08 | 1,290 | 1,290 | 1,255 | 1,279 | -14 | -1.1% | 122,100 |
| 2009/10/07 | 1,264 | 1,295 | 1,210 | 1,293 | +49 | +3.9% | 203,900 |
| 2009/10/06 | 1,208 | 1,270 | 1,166 | 1,244 | +35 | +2.9% | 243,200 |
| 2009/10/05 | 1,216 | 1,230 | 1,186 | 1,209 | -27 | -2.2% | 167,400 |
| 2009/10/02 | 1,239 | 1,253 | 1,221 | 1,236 | -42 | -3.3% | 154,000 |
| 2009/10/01 | 1,274 | 1,287 | 1,241 | 1,278 | +3 | +0.2% | 155,000 |
| 2009/09/30 | 1,215 | 1,292 | 1,212 | 1,275 | +58 | +4.8% | 151,500 |
| 2009/09/29 | 1,238 | 1,246 | 1,202 | 1,217 | -21 | -1.7% | 95,600 |
| 2009/09/28 | 1,284 | 1,300 | 1,233 | 1,238 | -45 | -3.5% | 93,200 |
| 2009/09/25 | 1,247 | 1,317 | 1,192 | 1,283 | +24 | +1.9% | 406,300 |
| 2009/09/24 | 1,245 | 1,260 | 1,213 | 1,259 | +14 | +1.1% | 238,100 |
| 2009/09/18 | 1,262 | 1,275 | 1,235 | 1,245 | -56 | -4.3% | 107,500 |
| 2009/09/17 | 1,300 | 1,317 | 1,260 | 1,301 | +13 | +1% | 206,800 |
| 2009/09/16 | 1,302 | 1,321 | 1,270 | 1,288 | +10 | +0.8% | 207,600 |
| 2009/09/15 | 1,266 | 1,310 | 1,260 | 1,278 | +4 | +0.3% | 192,200 |
| 2009/09/14 | 1,295 | 1,295 | 1,248 | 1,274 | -1 | -0.1% | 116,700 |
| 2009/09/11 | 1,307 | 1,318 | 1,260 | 1,275 | -57 | -4.3% | 324,300 |
| 2009/09/10 | 1,350 | 1,350 | 1,314 | 1,332 | +25 | +1.9% | 137,000 |
| 2009/09/09 | 1,360 | 1,360 | 1,300 | 1,307 | -37 | -2.8% | 179,900 |
| 2009/09/08 | 1,339 | 1,350 | 1,282 | 1,344 | +25 | +1.9% | 218,800 |
| 2009/09/07 | 1,339 | 1,346 | 1,311 | 1,319 | -16 | -1.2% | 152,200 |
| 2009/09/04 | 1,300 | 1,376 | 1,284 | 1,335 | +47 | +3.6% | 323,800 |
| 2009/09/03 | 1,293 | 1,299 | 1,251 | 1,288 | +6 | +0.5% | 245,800 |
| 2009/09/02 | 1,248 | 1,291 | 1,235 | 1,282 | +21 | +1.7% | 180,500 |
| 2009/09/01 | 1,244 | 1,274 | 1,222 | 1,261 | +10 | +0.8% | 164,000 |
| 2009/08/31 | 1,275 | 1,299 | 1,250 | 1,251 | -4 | -0.3% | 208,800 |
| 2009/08/28 | 1,181 | 1,270 | 1,175 | 1,255 | +134 | +12% | 372,000 |
| 2009/08/27 | 1,150 | 1,158 | 1,108 | 1,121 | -50 | -4.3% | 229,100 |
| 2009/08/26 | 1,162 | 1,186 | 1,161 | 1,171 | +8 | +0.7% | 265,000 |
| 2009/08/25 | 1,167 | 1,178 | 1,157 | 1,163 | +8 | +0.7% | 131,400 |
| 2009/08/24 | 1,155 | 1,170 | 1,138 | 1,155 | +25 | +2.2% | 139,500 |
| 2009/08/21 | 1,140 | 1,155 | 1,058 | 1,130 | -3 | -0.3% | 309,800 |
| 2009/08/20 | 1,088 | 1,146 | 1,064 | 1,133 | +33 | +3% | 217,200 |
| 2009/08/19 | 1,095 | 1,119 | 1,087 | 1,100 | +3 | +0.3% | 88,100 |
| 2009/08/18 | 1,079 | 1,100 | 1,070 | 1,097 | +5 | +0.5% | 77,600 |
| 2009/08/17 | 1,142 | 1,142 | 1,092 | 1,092 | -62 | -5.4% | 202,900 |
| 2009/08/14 | 1,169 | 1,176 | 1,151 | 1,154 | -24 | -2% | 81,300 |
3801～
3850
件表示中 / 6952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 | 99,000円 | -16.7% | -41.4% | 6.06% | 17.54倍 | 0.33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 | 53,100円 | -8.9% | -17.3% | 6.21% | 11.46倍 | 0.46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 | 179,600円 | - | - | - | - | 2.46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 | 239,900円 | -9.6% | +3.1% | 3.00% | 8.46倍 | 0.35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 |
| ティラド | 480,500円 | -12.1% | -48.2% | 4.99% | 15.21倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
