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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,391 | 1,405 | 1,383 | 1,401 | +10 | +0.7% | 113,200 |
| 2026/01/22 | 1,372 | 1,402 | 1,372 | 1,391 | +22 | +1.6% | 128,100 |
| 2026/01/21 | 1,359 | 1,370 | 1,341 | 1,369 | +2 | +0.1% | 112,600 |
| 2026/01/20 | 1,384 | 1,384 | 1,364 | 1,367 | -26 | -1.9% | 129,000 |
| 2026/01/19 | 1,397 | 1,399 | 1,371 | 1,393 | -3 | -0.2% | 119,100 |
| 2026/01/16 | 1,370 | 1,400 | 1,370 | 1,396 | +18 | +1.3% | 99,100 |
| 2026/01/15 | 1,370 | 1,382 | 1,358 | 1,378 | +4 | +0.3% | 122,500 |
| 2026/01/14 | 1,376 | 1,387 | 1,366 | 1,374 | +1 | +0.1% | 144,100 |
| 2026/01/13 | 1,377 | 1,382 | 1,359 | 1,373 | +26 | +1.9% | 131,200 |
| 2026/01/09 | 1,334 | 1,355 | 1,333 | 1,347 | +26 | +2% | 136,400 |
| 2026/01/08 | 1,345 | 1,345 | 1,320 | 1,321 | -24 | -1.8% | 196,600 |
| 2026/01/07 | 1,315 | 1,359 | 1,311 | 1,345 | +28 | +2.1% | 274,300 |
| 2026/01/06 | 1,321 | 1,333 | 1,313 | 1,317 | +11 | +0.8% | 140,400 |
| 2026/01/05 | 1,299 | 1,320 | 1,288 | 1,306 | +24 | +1.9% | 226,300 |
| 2025/12/30 | 1,272 | 1,287 | 1,269 | 1,282 | +10 | +0.8% | 136,300 |
| 2025/12/29 | 1,270 | 1,279 | 1,260 | 1,272 | +16 | +1.3% | 151,700 |
| 2025/12/26 | 1,260 | 1,264 | 1,249 | 1,256 | +2 | +0.2% | 90,700 |
| 2025/12/25 | 1,250 | 1,259 | 1,247 | 1,254 | +16 | +1.3% | 67,500 |
| 2025/12/24 | 1,238 | 1,243 | 1,232 | 1,238 | +2 | +0.2% | 68,200 |
| 2025/12/23 | 1,244 | 1,249 | 1,228 | 1,236 | -9 | -0.7% | 104,700 |
| 2025/12/22 | 1,230 | 1,245 | 1,230 | 1,245 | +23 | +1.9% | 107,000 |
| 2025/12/19 | 1,208 | 1,222 | 1,202 | 1,222 | +14 | +1.2% | 81,600 |
| 2025/12/18 | 1,210 | 1,213 | 1,202 | 1,208 | -2 | -0.2% | 57,600 |
| 2025/12/17 | 1,218 | 1,218 | 1,200 | 1,210 | +1 | +0.1% | 64,300 |
| 2025/12/16 | 1,227 | 1,230 | 1,206 | 1,209 | -14 | -1.1% | 87,000 |
| 2025/12/15 | 1,230 | 1,230 | 1,216 | 1,223 | -4 | -0.3% | 72,800 |
| 2025/12/12 | 1,230 | 1,231 | 1,220 | 1,227 | +17 | +1.4% | 89,900 |
| 2025/12/11 | 1,224 | 1,225 | 1,206 | 1,210 | -11 | -0.9% | 94,700 |
| 2025/12/10 | 1,210 | 1,235 | 1,209 | 1,221 | +23 | +1.9% | 110,500 |
| 2025/12/09 | 1,201 | 1,204 | 1,196 | 1,198 | ±0 | ±0% | 68,100 |
| 2025/12/08 | 1,195 | 1,199 | 1,184 | 1,198 | +20 | +1.7% | 107,600 |
| 2025/12/05 | 1,204 | 1,211 | 1,178 | 1,178 | -26 | -2.2% | 135,700 |
| 2025/12/04 | 1,196 | 1,212 | 1,194 | 1,204 | +8 | +0.7% | 125,400 |
| 2025/12/03 | 1,211 | 1,217 | 1,196 | 1,196 | -18 | -1.5% | 152,500 |
| 2025/12/02 | 1,220 | 1,221 | 1,208 | 1,214 | +7 | +0.6% | 102,300 |
| 2025/12/01 | 1,211 | 1,222 | 1,205 | 1,207 | -1 | -0.1% | 110,900 |
| 2025/11/28 | 1,210 | 1,211 | 1,198 | 1,208 | -10 | -0.8% | 219,900 |
| 2025/11/27 | 1,228 | 1,229 | 1,216 | 1,218 | -10 | -0.8% | 109,600 |
| 2025/11/26 | 1,218 | 1,229 | 1,212 | 1,228 | +17 | +1.4% | 121,000 |
| 2025/11/25 | 1,199 | 1,212 | 1,187 | 1,211 | +30 | +2.5% | 125,500 |
| 2025/11/21 | 1,161 | 1,182 | 1,160 | 1,181 | +8 | +0.7% | 205,000 |
| 2025/11/20 | 1,186 | 1,186 | 1,165 | 1,173 | +2 | +0.2% | 124,700 |
| 2025/11/19 | 1,174 | 1,186 | 1,164 | 1,171 | +2 | +0.2% | 135,500 |
| 2025/11/18 | 1,176 | 1,195 | 1,167 | 1,169 | -15 | -1.3% | 116,800 |
| 2025/11/17 | 1,181 | 1,186 | 1,170 | 1,184 | +2 | +0.2% | 145,600 |
| 2025/11/14 | 1,182 | 1,187 | 1,174 | 1,182 | -1 | -0.1% | 113,100 |
| 2025/11/13 | 1,198 | 1,202 | 1,183 | 1,183 | -16 | -1.3% | 61,700 |
| 2025/11/12 | 1,181 | 1,199 | 1,179 | 1,199 | +33 | +2.8% | 110,100 |
| 2025/11/11 | 1,189 | 1,189 | 1,162 | 1,166 | -14 | -1.2% | 150,600 |
| 2025/11/10 | 1,161 | 1,183 | 1,152 | 1,180 | +35 | +3.1% | 153,900 |
1～
50
件表示中 / 7123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 | 140,100円 | -10.6% | -34.1% | 4.28% | - | 0.47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 |
| トピー | 326,500円 | +0.5% | +13.7% | 3.98% | 9.05倍 | 0.52倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| タチエス | 216,000円 | -7.5% | +2.2% | 4.81% | 9.27倍 | 0.78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 |
| 日車輌 | 389,500円 | +1.7% | +17.9% | 1.03% | 7.03倍 | 0.79倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| ティラド | 867,000円 | -3.3% | +21.0% | 3.69% | 7.77倍 | 1.05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
