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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,150 | 1,152 | 1,140 | 1,151 | +5 | +0.4% | 70,400 |
| 2025/08/20 | 1,152 | 1,159 | 1,146 | 1,146 | -5 | -0.4% | 81,400 |
| 2025/08/19 | 1,143 | 1,151 | 1,139 | 1,151 | +8 | +0.7% | 117,700 |
| 2025/08/18 | 1,120 | 1,143 | 1,119 | 1,143 | +19 | +1.7% | 112,100 |
| 2025/08/15 | 1,120 | 1,126 | 1,114 | 1,124 | +4 | +0.4% | 69,900 |
| 2025/08/14 | 1,125 | 1,130 | 1,116 | 1,120 | -6 | -0.5% | 93,600 |
| 2025/08/13 | 1,136 | 1,140 | 1,124 | 1,126 | +5 | +0.4% | 146,000 |
| 2025/08/12 | 1,123 | 1,134 | 1,115 | 1,121 | -2 | -0.2% | 168,900 |
| 2025/08/08 | 1,139 | 1,153 | 1,108 | 1,123 | +14 | +1.3% | 268,400 |
| 2025/08/07 | 1,109 | 1,119 | 1,105 | 1,109 | ±0 | ±0% | 124,900 |
| 2025/08/06 | 1,093 | 1,116 | 1,093 | 1,109 | +16 | +1.5% | 135,600 |
| 2025/08/05 | 1,091 | 1,099 | 1,084 | 1,093 | +4 | +0.4% | 78,400 |
| 2025/08/04 | 1,077 | 1,090 | 1,071 | 1,089 | -1 | -0.1% | 80,900 |
| 2025/08/01 | 1,076 | 1,099 | 1,069 | 1,090 | +20 | +1.9% | 113,200 |
| 2025/07/31 | 1,074 | 1,077 | 1,066 | 1,070 | -3 | -0.3% | 85,900 |
| 2025/07/30 | 1,071 | 1,075 | 1,066 | 1,073 | -1 | -0.1% | 74,900 |
| 2025/07/29 | 1,072 | 1,076 | 1,067 | 1,074 | -7 | -0.6% | 83,600 |
| 2025/07/28 | 1,075 | 1,087 | 1,072 | 1,081 | +12 | +1.1% | 130,100 |
| 2025/07/25 | 1,072 | 1,072 | 1,060 | 1,069 | -14 | -1.3% | 116,300 |
| 2025/07/24 | 1,075 | 1,084 | 1,070 | 1,083 | +16 | +1.5% | 139,400 |
| 2025/07/23 | 1,045 | 1,083 | 1,043 | 1,067 | +38 | +3.7% | 256,400 |
| 2025/07/22 | 1,034 | 1,041 | 1,024 | 1,029 | -5 | -0.5% | 108,900 |
| 2025/07/18 | 1,045 | 1,045 | 1,033 | 1,034 | -11 | -1.1% | 96,100 |
| 2025/07/17 | 1,037 | 1,049 | 1,032 | 1,045 | +2 | +0.2% | 156,600 |
| 2025/07/16 | 1,049 | 1,051 | 1,039 | 1,043 | -1 | -0.1% | 75,500 |
| 2025/07/15 | 1,037 | 1,051 | 1,032 | 1,044 | +4 | +0.4% | 116,900 |
| 2025/07/14 | 1,032 | 1,045 | 1,029 | 1,040 | +13 | +1.3% | 119,000 |
| 2025/07/11 | 1,013 | 1,035 | 1,013 | 1,027 | +18 | +1.8% | 191,200 |
| 2025/07/10 | 1,016 | 1,022 | 1,003 | 1,009 | -8 | -0.8% | 150,400 |
| 2025/07/09 | 1,006 | 1,026 | 1,006 | 1,017 | +13 | +1.3% | 144,300 |
| 2025/07/08 | 989 | 1,006 | 989 | 1,004 | +17 | +1.7% | 175,100 |
| 2025/07/07 | 989 | 993 | 979 | 987 | -3 | -0.3% | 201,600 |
| 2025/07/04 | 987 | 995 | 981 | 990 | +6 | +0.6% | 196,200 |
| 2025/07/03 | 972 | 985 | 972 | 984 | +13 | +1.3% | 198,500 |
| 2025/07/02 | 965 | 985 | 965 | 971 | +1 | +0.1% | 259,600 |
| 2025/07/01 | 960 | 975 | 955 | 970 | +10 | +1% | 214,400 |
| 2025/06/30 | 970 | 973 | 960 | 960 | -5 | -0.5% | 119,000 |
| 2025/06/27 | 967 | 971 | 961 | 965 | +8 | +0.8% | 178,700 |
| 2025/06/26 | 948 | 957 | 946 | 957 | +7 | +0.7% | 108,800 |
| 2025/06/25 | 953 | 954 | 943 | 950 | -1 | -0.1% | 81,800 |
| 2025/06/24 | 947 | 951 | 941 | 951 | +10 | +1.1% | 94,800 |
| 2025/06/23 | 948 | 949 | 938 | 941 | -8 | -0.8% | 109,600 |
| 2025/06/20 | 953 | 957 | 946 | 949 | +2 | +0.2% | 229,400 |
| 2025/06/19 | 956 | 957 | 946 | 947 | -9 | -0.9% | 58,800 |
| 2025/06/18 | 950 | 956 | 950 | 956 | +7 | +0.7% | 58,800 |
| 2025/06/17 | 951 | 952 | 946 | 949 | +1 | +0.1% | 87,100 |
| 2025/06/16 | 955 | 958 | 948 | 948 | -10 | -1% | 126,900 |
| 2025/06/13 | 971 | 972 | 954 | 958 | -16 | -1.6% | 139,200 |
| 2025/06/12 | 977 | 987 | 968 | 974 | -2 | -0.2% | 143,100 |
| 2025/06/11 | 955 | 977 | 955 | 976 | +25 | +2.6% | 217,000 |
1～
50
件表示中 / 7021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 | 115,100円 | -16.7% | -41.4% | 5.21% | 20.53倍 | 0.39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 | 64,400円 | -5.9% | -6.6% | 5.12% | 12.80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 |
| アクセルスペ | 99,900円 | +129.9% | - | 0.00% | - | 21.15倍 |
|
- |
| ティラド | 737,000円 | -5.2% | -9.9% | 3.26% | 11.09倍 | 0.91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 | 281,000円 | -9.6% | +3.1% | 2.56% | 9.91倍 | 0.41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
