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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 946 | 954 | 946 | 951 | +7 | +0.7% | 149,000 |
| 2025/06/09 | 947 | 952 | 943 | 944 | +2 | +0.2% | 182,200 |
| 2025/06/06 | 937 | 943 | 934 | 942 | +4 | +0.4% | 163,800 |
| 2025/06/05 | 945 | 948 | 936 | 938 | -9 | -1% | 171,200 |
| 2025/06/04 | 950 | 953 | 946 | 947 | -2 | -0.2% | 135,100 |
| 2025/06/03 | 960 | 962 | 949 | 949 | -12 | -1.2% | 219,400 |
| 2025/06/02 | 981 | 981 | 961 | 961 | -27 | -2.7% | 171,400 |
| 2025/05/30 | 982 | 994 | 980 | 988 | +6 | +0.6% | 149,600 |
| 2025/05/29 | 970 | 983 | 970 | 982 | +15 | +1.6% | 141,600 |
| 2025/05/28 | 972 | 976 | 967 | 967 | ±0 | ±0% | 110,100 |
| 2025/05/27 | 965 | 968 | 962 | 967 | +2 | +0.2% | 74,800 |
| 2025/05/26 | 962 | 970 | 962 | 965 | -1 | -0.1% | 78,000 |
| 2025/05/23 | 969 | 976 | 963 | 966 | ±0 | ±0% | 99,500 |
| 2025/05/22 | 966 | 970 | 962 | 966 | -12 | -1.2% | 112,500 |
| 2025/05/21 | 974 | 985 | 973 | 978 | +4 | +0.4% | 170,100 |
| 2025/05/20 | 987 | 992 | 973 | 974 | -17 | -1.7% | 166,600 |
| 2025/05/19 | 970 | 991 | 968 | 991 | +18 | +1.8% | 162,100 |
| 2025/05/16 | 976 | 976 | 961 | 973 | -3 | -0.3% | 196,600 |
| 2025/05/15 | 984 | 984 | 968 | 976 | -14 | -1.4% | 225,800 |
| 2025/05/14 | 1,006 | 1,015 | 980 | 990 | -46 | -4.4% | 308,700 |
| 2025/05/13 | 1,042 | 1,058 | 1,036 | 1,036 | +15 | +1.5% | 161,800 |
| 2025/05/12 | 1,023 | 1,027 | 1,015 | 1,021 | +1 | +0.1% | 89,900 |
| 2025/05/09 | 1,013 | 1,022 | 1,009 | 1,020 | +19 | +1.9% | 75,700 |
| 2025/05/08 | 1,010 | 1,014 | 995 | 1,001 | -6 | -0.6% | 120,700 |
| 2025/05/07 | 1,017 | 1,020 | 1,004 | 1,007 | -10 | -1% | 118,100 |
| 2025/05/02 | 1,020 | 1,026 | 1,009 | 1,017 | +8 | +0.8% | 119,400 |
| 2025/05/01 | 1,004 | 1,010 | 998 | 1,009 | +6 | +0.6% | 143,500 |
| 2025/04/30 | 1,010 | 1,011 | 992 | 1,003 | +3 | +0.3% | 143,700 |
| 2025/04/28 | 993 | 1,007 | 991 | 1,000 | +16 | +1.6% | 320,600 |
| 2025/04/25 | 984 | 994 | 978 | 984 | +6 | +0.6% | 122,200 |
| 2025/04/24 | 972 | 998 | 969 | 978 | +14 | +1.5% | 205,000 |
| 2025/04/23 | 969 | 973 | 961 | 964 | +15 | +1.6% | 129,900 |
| 2025/04/22 | 945 | 951 | 943 | 949 | +2 | +0.2% | 88,800 |
| 2025/04/21 | 959 | 959 | 940 | 947 | -12 | -1.3% | 115,900 |
| 2025/04/18 | 945 | 959 | 943 | 959 | +20 | +2.1% | 92,200 |
| 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 |
51～
100
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
