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 |
|---|---|---|---|---|---|---|---|
| 2008/08/20 | 1,095 | 1,135 | 1,067 | 1,086 | -9 | -0.8% | 86,700 |
| 2008/08/19 | 1,137 | 1,146 | 1,067 | 1,095 | -22 | -2% | 110,600 |
| 2008/08/18 | 1,130 | 1,165 | 1,109 | 1,117 | -1 | -0.1% | 120,300 |
| 2008/08/15 | 1,120 | 1,130 | 1,097 | 1,118 | +24 | +2.2% | 71,100 |
| 2008/08/14 | 1,128 | 1,138 | 1,094 | 1,094 | -1 | -0.1% | 95,100 |
| 2008/08/13 | 1,062 | 1,110 | 1,062 | 1,095 | -12 | -1.1% | 49,200 |
| 2008/08/12 | 1,093 | 1,130 | 1,077 | 1,107 | +45 | +4.2% | 93,300 |
| 2008/08/11 | 1,085 | 1,087 | 1,028 | 1,062 | -19 | -1.8% | 54,000 |
| 2008/08/08 | 1,061 | 1,086 | 1,057 | 1,081 | +30 | +2.9% | 65,400 |
| 2008/08/07 | 1,086 | 1,086 | 1,047 | 1,051 | -15 | -1.4% | 68,900 |
| 2008/08/06 | 1,047 | 1,101 | 1,047 | 1,066 | +19 | +1.8% | 122,600 |
| 2008/08/05 | 1,022 | 1,093 | 1,007 | 1,047 | +54 | +5.4% | 282,600 |
| 2008/08/04 | 1,021 | 1,041 | 993 | 993 | -44 | -4.2% | 77,600 |
| 2008/08/01 | 1,063 | 1,096 | 1,029 | 1,037 | -46 | -4.2% | 95,200 |
| 2008/07/31 | 1,109 | 1,115 | 1,073 | 1,083 | -26 | -2.3% | 69,000 |
| 2008/07/30 | 1,118 | 1,143 | 1,090 | 1,109 | +31 | +2.9% | 86,900 |
| 2008/07/29 | 1,071 | 1,093 | 1,068 | 1,078 | -8 | -0.7% | 43,100 |
| 2008/07/28 | 1,132 | 1,144 | 1,086 | 1,086 | -67 | -5.8% | 83,700 |
| 2008/07/25 | 1,154 | 1,175 | 1,149 | 1,153 | -21 | -1.8% | 44,500 |
| 2008/07/24 | 1,107 | 1,174 | 1,107 | 1,174 | +47 | +4.2% | 115,200 |
| 2008/07/23 | 1,129 | 1,152 | 1,124 | 1,127 | -21 | -1.8% | 125,200 |
| 2008/07/22 | 1,100 | 1,148 | 1,094 | 1,148 | +37 | +3.3% | 105,600 |
| 2008/07/18 | 1,086 | 1,111 | 1,077 | 1,111 | +25 | +2.3% | 48,200 |
| 2008/07/17 | 1,080 | 1,094 | 1,072 | 1,086 | +8 | +0.7% | 75,800 |
| 2008/07/16 | 1,078 | 1,095 | 1,071 | 1,078 | -5 | -0.5% | 36,800 |
| 2008/07/15 | 1,099 | 1,111 | 1,072 | 1,083 | -23 | -2.1% | 67,700 |
| 2008/07/14 | 1,090 | 1,134 | 1,089 | 1,106 | +10 | +0.9% | 87,500 |
| 2008/07/11 | 1,103 | 1,120 | 1,096 | 1,096 | +13 | +1.2% | 205,000 |
| 2008/07/10 | 1,080 | 1,098 | 1,070 | 1,083 | +1 | +0.1% | 102,300 |
| 2008/07/09 | 1,098 | 1,114 | 1,079 | 1,082 | +8 | +0.7% | 74,500 |
| 2008/07/08 | 1,090 | 1,100 | 1,063 | 1,074 | -28 | -2.5% | 54,800 |
| 2008/07/07 | 1,089 | 1,115 | 1,076 | 1,102 | +37 | +3.5% | 73,500 |
| 2008/07/04 | 1,060 | 1,088 | 1,050 | 1,065 | +6 | +0.6% | 48,600 |
| 2008/07/03 | 1,049 | 1,063 | 1,024 | 1,059 | +20 | +1.9% | 131,500 |
| 2008/07/02 | 1,085 | 1,090 | 1,035 | 1,039 | -52 | -4.8% | 139,100 |
| 2008/07/01 | 1,100 | 1,120 | 1,086 | 1,091 | -27 | -2.4% | 66,100 |
| 2008/06/30 | 1,121 | 1,139 | 1,105 | 1,118 | -15 | -1.3% | 63,400 |
| 2008/06/27 | 1,079 | 1,137 | 1,079 | 1,133 | -6 | -0.5% | 68,400 |
| 2008/06/26 | 1,120 | 1,146 | 1,120 | 1,139 | +9 | +0.8% | 83,400 |
| 2008/06/25 | 1,099 | 1,148 | 1,060 | 1,130 | +61 | +5.7% | 186,700 |
| 2008/06/24 | 1,065 | 1,096 | 1,060 | 1,069 | -8 | -0.7% | 71,100 |
| 2008/06/23 | 1,066 | 1,096 | 1,063 | 1,077 | -9 | -0.8% | 59,100 |
| 2008/06/20 | 1,100 | 1,109 | 1,085 | 1,086 | -9 | -0.8% | 75,300 |
| 2008/06/19 | 1,106 | 1,109 | 1,074 | 1,095 | +9 | +0.8% | 190,500 |
| 2008/06/18 | 1,086 | 1,107 | 1,072 | 1,086 | +7 | +0.6% | 176,000 |
| 2008/06/17 | 1,068 | 1,085 | 1,044 | 1,079 | +14 | +1.3% | 81,100 |
| 2008/06/16 | 1,037 | 1,067 | 1,030 | 1,065 | +25 | +2.4% | 58,200 |
| 2008/06/13 | 1,059 | 1,060 | 1,035 | 1,040 | -19 | -1.8% | 130,800 |
| 2008/06/12 | 1,065 | 1,065 | 1,026 | 1,059 | +53 | +5.3% | 167,900 |
| 2008/06/11 | 1,036 | 1,036 | 1,000 | 1,006 | -10 | -1% | 85,600 |
4151～
4200
件表示中 / 7013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 | 112,400円 | -16.7% | -41.4% | 5.34% | 20.05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 | 188,400円 | -10.0% | -7.1% | 5.51% | 8.07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 | 672,000円 | -5.2% | -9.9% | 3.57% | 10.10倍 | 0.83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 | 269,900円 | -9.6% | +3.1% | 2.67% | 9.52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
