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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 933 | 939 | 927 | 939 | +4 | +0.4% | 130,200 |
| 2025/04/16 | 940 | 943 | 927 | 935 | -14 | -1.5% | 155,800 |
| 2025/04/15 | 948 | 956 | 943 | 949 | +23 | +2.5% | 202,800 |
| 2025/04/14 | 942 | 942 | 925 | 926 | -8 | -0.9% | 171,600 |
| 2025/04/11 | 911 | 938 | 888 | 934 | -10 | -1.1% | 229,100 |
| 2025/04/10 | 972 | 972 | 930 | 944 | +58 | +6.5% | 296,500 |
| 2025/04/09 | 904 | 904 | 871 | 886 | -47 | -5% | 316,900 |
| 2025/04/08 | 910 | 948 | 910 | 933 | +60 | +6.9% | 173,500 |
| 2025/04/07 | 875 | 892 | 840 | 873 | -67 | -7.1% | 363,200 |
| 2025/04/04 | 980 | 983 | 921 | 940 | -65 | -6.5% | 368,700 |
| 2025/04/03 | 1,012 | 1,026 | 995 | 1,005 | -51 | -4.8% | 404,100 |
| 2025/04/02 | 1,061 | 1,063 | 1,047 | 1,056 | -5 | -0.5% | 165,100 |
| 2025/04/01 | 1,083 | 1,083 | 1,056 | 1,061 | -5 | -0.5% | 190,200 |
| 2025/03/31 | 1,079 | 1,079 | 1,050 | 1,066 | -28 | -2.6% | 251,800 |
| 2025/03/28 | 1,105 | 1,117 | 1,092 | 1,094 | -52 | -4.5% | 487,000 |
| 2025/03/27 | 1,142 | 1,150 | 1,129 | 1,146 | -13 | -1.1% | 554,100 |
| 2025/03/26 | 1,156 | 1,159 | 1,144 | 1,159 | +8 | +0.7% | 248,400 |
| 2025/03/25 | 1,156 | 1,160 | 1,149 | 1,151 | +8 | +0.7% | 219,400 |
| 2025/03/24 | 1,154 | 1,155 | 1,140 | 1,143 | -3 | -0.3% | 212,100 |
| 2025/03/21 | 1,151 | 1,164 | 1,145 | 1,146 | -5 | -0.4% | 292,600 |
| 2025/03/19 | 1,139 | 1,159 | 1,139 | 1,151 | +1 | +0.1% | 252,900 |
| 2025/03/18 | 1,123 | 1,155 | 1,123 | 1,150 | +29 | +2.6% | 343,000 |
| 2025/03/17 | 1,105 | 1,123 | 1,104 | 1,121 | +26 | +2.4% | 216,300 |
| 2025/03/14 | 1,087 | 1,100 | 1,086 | 1,095 | +5 | +0.5% | 262,000 |
| 2025/03/13 | 1,090 | 1,100 | 1,088 | 1,090 | -2 | -0.2% | 221,200 |
| 2025/03/12 | 1,090 | 1,093 | 1,081 | 1,092 | -8 | -0.7% | 178,300 |
| 2025/03/11 | 1,076 | 1,100 | 1,070 | 1,100 | +16 | +1.5% | 312,100 |
| 2025/03/10 | 1,093 | 1,093 | 1,082 | 1,084 | -1 | -0.1% | 220,800 |
| 2025/03/07 | 1,070 | 1,085 | 1,059 | 1,085 | +8 | +0.7% | 189,300 |
| 2025/03/06 | 1,079 | 1,086 | 1,071 | 1,077 | +7 | +0.7% | 187,800 |
| 2025/03/05 | 1,056 | 1,072 | 1,056 | 1,070 | +4 | +0.4% | 148,900 |
| 2025/03/04 | 1,066 | 1,070 | 1,057 | 1,066 | ±0 | ±0% | 147,300 |
| 2025/03/03 | 1,058 | 1,068 | 1,057 | 1,066 | +20 | +1.9% | 198,400 |
| 2025/02/28 | 1,042 | 1,048 | 1,035 | 1,046 | ±0 | ±0% | 197,700 |
| 2025/02/27 | 1,034 | 1,049 | 1,033 | 1,046 | +7 | +0.7% | 211,400 |
| 2025/02/26 | 1,038 | 1,040 | 1,029 | 1,039 | -6 | -0.6% | 223,900 |
| 2025/02/25 | 1,036 | 1,047 | 1,029 | 1,045 | +3 | +0.3% | 232,700 |
| 2025/02/21 | 1,039 | 1,044 | 1,028 | 1,042 | +1 | +0.1% | 174,800 |
| 2025/02/20 | 1,053 | 1,060 | 1,037 | 1,041 | -11 | -1% | 222,400 |
| 2025/02/19 | 1,067 | 1,079 | 1,052 | 1,052 | -15 | -1.4% | 151,300 |
| 2025/02/18 | 1,050 | 1,073 | 1,045 | 1,067 | +17 | +1.6% | 195,300 |
| 2025/02/17 | 1,049 | 1,062 | 1,041 | 1,050 | +2 | +0.2% | 212,700 |
| 2025/02/14 | 1,060 | 1,081 | 1,030 | 1,048 | -52 | -4.7% | 744,000 |
| 2025/02/13 | 1,090 | 1,103 | 1,087 | 1,100 | +26 | +2.4% | 149,600 |
| 2025/02/12 | 1,089 | 1,090 | 1,071 | 1,074 | -10 | -0.9% | 176,600 |
| 2025/02/10 | 1,079 | 1,084 | 1,076 | 1,084 | +1 | +0.1% | 118,900 |
| 2025/02/07 | 1,070 | 1,088 | 1,067 | 1,083 | +12 | +1.1% | 152,200 |
| 2025/02/06 | 1,071 | 1,080 | 1,070 | 1,071 | -12 | -1.1% | 190,900 |
| 2025/02/05 | 1,084 | 1,093 | 1,077 | 1,083 | ±0 | ±0% | 114,200 |
| 2025/02/04 | 1,080 | 1,087 | 1,073 | 1,083 | +12 | +1.1% | 168,700 |
1～
50
件表示中 / 6936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 | 93,900円 | -4.5% | -36.3% | 6.39% | - | 0.26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 |
| ジャムコ | 179,200円 | +23.6% | +441.5% | 0.00% | 13.15倍 | 3.04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 |
| トピー | 196,700円 | -9.9% | -37.9% | 5.24% | 8.51倍 | 0.32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 |
| ユタカ技研 | 196,200円 | -19.1% | -48.4% | 3.67% | 11.18倍 | 0.29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 |
| 日車輌 | 191,600円 | +3.3% | -9.6% | 1.57% | 5.53倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
