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 |
|---|---|---|---|---|---|---|---|
| 2006/03/15 | 1,275 | 1,275 | 1,225 | 1,233 | -32 | -2.5% | 48,700 |
| 2006/03/14 | 1,265 | 1,285 | 1,259 | 1,265 | +3 | +0.2% | 40,900 |
| 2006/03/13 | 1,250 | 1,277 | 1,241 | 1,262 | +30 | +2.4% | 73,500 |
| 2006/03/10 | 1,183 | 1,245 | 1,183 | 1,232 | +29 | +2.4% | 161,900 |
| 2006/03/09 | 1,174 | 1,209 | 1,166 | 1,203 | +30 | +2.6% | 73,600 |
| 2006/03/08 | 1,201 | 1,201 | 1,170 | 1,173 | -27 | -2.3% | 83,100 |
| 2006/03/07 | 1,218 | 1,218 | 1,196 | 1,200 | -18 | -1.5% | 80,400 |
| 2006/03/06 | 1,185 | 1,223 | 1,170 | 1,218 | +53 | +4.5% | 100,000 |
| 2006/03/03 | 1,180 | 1,196 | 1,153 | 1,165 | -5 | -0.4% | 119,200 |
| 2006/03/02 | 1,181 | 1,201 | 1,167 | 1,170 | -7 | -0.6% | 46,700 |
| 2006/03/01 | 1,213 | 1,215 | 1,176 | 1,177 | -36 | -3% | 93,700 |
| 2006/02/28 | 1,224 | 1,234 | 1,208 | 1,213 | -12 | -1% | 68,700 |
| 2006/02/27 | 1,240 | 1,246 | 1,211 | 1,225 | -15 | -1.2% | 156,200 |
| 2006/02/24 | 1,230 | 1,248 | 1,215 | 1,240 | +4 | +0.3% | 74,300 |
| 2006/02/23 | 1,227 | 1,259 | 1,224 | 1,236 | +11 | +0.9% | 99,700 |
| 2006/02/22 | 1,247 | 1,247 | 1,153 | 1,225 | +18 | +1.5% | 160,300 |
| 2006/02/21 | 1,198 | 1,230 | 1,189 | 1,207 | +8 | +0.7% | 76,800 |
| 2006/02/20 | 1,201 | 1,248 | 1,179 | 1,199 | -50 | -4% | 87,200 |
| 2006/02/17 | 1,276 | 1,326 | 1,245 | 1,249 | -67 | -5.1% | 87,600 |
| 2006/02/16 | 1,320 | 1,327 | 1,286 | 1,316 | +18 | +1.4% | 79,400 |
| 2006/02/15 | 1,292 | 1,315 | 1,261 | 1,298 | +86 | +7.1% | 49,500 |
| 2006/02/14 | 1,241 | 1,260 | 1,212 | 1,212 | -44 | -3.5% | 88,300 |
| 2006/02/13 | 1,350 | 1,353 | 1,245 | 1,256 | -74 | -5.6% | 113,800 |
| 2006/02/10 | 1,360 | 1,379 | 1,330 | 1,330 | -35 | -2.6% | 68,000 |
| 2006/02/09 | 1,359 | 1,380 | 1,320 | 1,365 | +26 | +1.9% | 97,100 |
| 2006/02/08 | 1,399 | 1,400 | 1,339 | 1,339 | -53 | -3.8% | 125,000 |
| 2006/02/07 | 1,386 | 1,399 | 1,383 | 1,392 | -8 | -0.6% | 63,800 |
| 2006/02/06 | 1,368 | 1,400 | 1,368 | 1,400 | +51 | +3.8% | 128,800 |
| 2006/02/03 | 1,352 | 1,354 | 1,335 | 1,349 | -2 | -0.1% | 72,800 |
| 2006/02/02 | 1,343 | 1,365 | 1,342 | 1,351 | +8 | +0.6% | 68,200 |
| 2006/02/01 | 1,340 | 1,349 | 1,335 | 1,343 | -6 | -0.4% | 39,900 |
| 2006/01/31 | 1,320 | 1,360 | 1,320 | 1,349 | +9 | +0.7% | 56,700 |
| 2006/01/30 | 1,344 | 1,372 | 1,330 | 1,340 | +25 | +1.9% | 90,400 |
| 2006/01/27 | 1,295 | 1,315 | 1,280 | 1,315 | +40 | +3.1% | 86,000 |
| 2006/01/26 | 1,270 | 1,283 | 1,257 | 1,275 | ±0 | ±0% | 101,900 |
| 2006/01/25 | 1,285 | 1,297 | 1,275 | 1,275 | +9 | +0.7% | 62,100 |
| 2006/01/24 | 1,259 | 1,280 | 1,259 | 1,266 | -13 | -1% | 135,400 |
| 2006/01/23 | 1,317 | 1,328 | 1,277 | 1,279 | -18 | -1.4% | 99,700 |
| 2006/01/20 | 1,290 | 1,321 | 1,285 | 1,297 | +14 | +1.1% | 97,900 |
| 2006/01/19 | 1,220 | 1,296 | 1,213 | 1,283 | +48 | +3.9% | 44,600 |
| 2006/01/18 | 1,270 | 1,271 | 1,218 | 1,235 | -40 | -3.1% | 92,200 |
| 2006/01/17 | 1,290 | 1,305 | 1,275 | 1,275 | -15 | -1.2% | 64,600 |
| 2006/01/16 | 1,306 | 1,320 | 1,273 | 1,290 | -19 | -1.5% | 86,700 |
| 2006/01/13 | 1,300 | 1,348 | 1,292 | 1,309 | +33 | +2.6% | 99,500 |
| 2006/01/12 | 1,250 | 1,293 | 1,240 | 1,276 | +31 | +2.5% | 111,500 |
| 2006/01/11 | 1,251 | 1,255 | 1,228 | 1,245 | +30 | +2.5% | 106,400 |
| 2006/01/10 | 1,228 | 1,270 | 1,215 | 1,215 | -11 | -0.9% | 133,800 |
| 2006/01/06 | 1,229 | 1,239 | 1,220 | 1,226 | +3 | +0.2% | 107,200 |
| 2006/01/05 | 1,232 | 1,235 | 1,177 | 1,223 | -8 | -0.6% | 88,800 |
| 2006/01/04 | 1,241 | 1,255 | 1,213 | 1,231 | -4 | -0.3% | 22,100 |
4751～
4800
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 | 112,300円 | -16.7% | -41.4% | 5.34% | 20.03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 | 186,900円 | -10.0% | -7.1% | 5.55% | 8.01倍 | 0.67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 | 63,200円 | -5.9% | -6.6% | 5.22% | 12.56倍 | 0.55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 | 667,000円 | -5.2% | -9.9% | 3.60% | 10.02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 | 264,000円 | -9.6% | +3.1% | 2.73% | 9.31倍 | 0.38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
