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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,014 | 1,026 | 1,012 | 1,020 | +6 | +0.6% | 107,900 |
| 2024/11/15 | 1,011 | 1,025 | 1,008 | 1,014 | +8 | +0.8% | 188,600 |
| 2024/11/14 | 1,010 | 1,020 | 1,006 | 1,006 | +4 | +0.4% | 123,800 |
| 2024/11/13 | 1,008 | 1,017 | 999 | 1,002 | -2 | -0.2% | 173,900 |
| 2024/11/12 | 999 | 1,019 | 999 | 1,004 | +9 | +0.9% | 246,100 |
| 2024/11/11 | 1,000 | 1,000 | 986 | 995 | -6 | -0.6% | 333,800 |
| 2024/11/08 | 1,060 | 1,068 | 998 | 1,001 | -134 | -11.8% | 892,700 |
| 2024/11/07 | 1,115 | 1,147 | 1,115 | 1,135 | +21 | +1.9% | 178,000 |
| 2024/11/06 | 1,115 | 1,127 | 1,107 | 1,114 | +8 | +0.7% | 93,700 |
| 2024/11/05 | 1,105 | 1,112 | 1,097 | 1,106 | +12 | +1.1% | 84,800 |
| 2024/11/01 | 1,111 | 1,115 | 1,094 | 1,094 | -29 | -2.6% | 135,300 |
| 2024/10/31 | 1,120 | 1,134 | 1,116 | 1,123 | +4 | +0.4% | 95,200 |
| 2024/10/30 | 1,112 | 1,123 | 1,108 | 1,119 | +7 | +0.6% | 301,800 |
| 2024/10/29 | 1,116 | 1,122 | 1,107 | 1,112 | +1 | +0.1% | 106,300 |
| 2024/10/28 | 1,090 | 1,117 | 1,088 | 1,111 | +21 | +1.9% | 100,700 |
| 2024/10/25 | 1,113 | 1,114 | 1,087 | 1,090 | -15 | -1.4% | 97,400 |
| 2024/10/24 | 1,107 | 1,109 | 1,097 | 1,105 | -7 | -0.6% | 161,100 |
| 2024/10/23 | 1,119 | 1,131 | 1,112 | 1,112 | +1 | +0.1% | 67,500 |
| 2024/10/22 | 1,120 | 1,122 | 1,108 | 1,111 | -11 | -1% | 113,100 |
| 2024/10/21 | 1,122 | 1,128 | 1,118 | 1,122 | +9 | +0.8% | 55,500 |
| 2024/10/18 | 1,127 | 1,129 | 1,113 | 1,113 | -16 | -1.4% | 100,400 |
| 2024/10/17 | 1,139 | 1,149 | 1,128 | 1,129 | -11 | -1% | 80,200 |
| 2024/10/16 | 1,138 | 1,155 | 1,134 | 1,140 | -7 | -0.6% | 78,700 |
| 2024/10/15 | 1,156 | 1,157 | 1,140 | 1,147 | -1 | -0.1% | 120,400 |
| 2024/10/11 | 1,155 | 1,159 | 1,142 | 1,148 | -6 | -0.5% | 72,800 |
| 2024/10/10 | 1,150 | 1,158 | 1,143 | 1,154 | +16 | +1.4% | 105,000 |
| 2024/10/09 | 1,154 | 1,154 | 1,132 | 1,138 | -11 | -1% | 90,200 |
| 2024/10/08 | 1,164 | 1,169 | 1,146 | 1,149 | -25 | -2.1% | 73,900 |
| 2024/10/07 | 1,182 | 1,183 | 1,168 | 1,174 | +19 | +1.6% | 83,500 |
| 2024/10/04 | 1,161 | 1,165 | 1,155 | 1,155 | -6 | -0.5% | 88,500 |
| 2024/10/03 | 1,162 | 1,168 | 1,157 | 1,161 | +25 | +2.2% | 90,700 |
| 2024/10/02 | 1,138 | 1,148 | 1,131 | 1,136 | -11 | -1% | 111,800 |
| 2024/10/01 | 1,134 | 1,147 | 1,130 | 1,147 | +30 | +2.7% | 127,500 |
| 2024/09/30 | 1,100 | 1,117 | 1,093 | 1,117 | -15 | -1.3% | 196,900 |
| 2024/09/27 | 1,141 | 1,141 | 1,114 | 1,132 | -14 | -1.2% | 198,100 |
| 2024/09/26 | 1,131 | 1,146 | 1,124 | 1,146 | +21 | +1.9% | 226,100 |
| 2024/09/25 | 1,119 | 1,133 | 1,111 | 1,125 | +7 | +0.6% | 150,000 |
| 2024/09/24 | 1,124 | 1,130 | 1,118 | 1,118 | +8 | +0.7% | 153,100 |
| 2024/09/20 | 1,123 | 1,128 | 1,110 | 1,110 | +2 | +0.2% | 221,500 |
| 2024/09/19 | 1,105 | 1,118 | 1,100 | 1,108 | +24 | +2.2% | 161,900 |
| 2024/09/18 | 1,084 | 1,091 | 1,070 | 1,084 | +8 | +0.7% | 181,000 |
| 2024/09/17 | 1,080 | 1,086 | 1,054 | 1,076 | +1 | +0.1% | 341,600 |
| 2024/09/13 | 1,081 | 1,091 | 1,072 | 1,075 | -17 | -1.6% | 256,100 |
| 2024/09/12 | 1,100 | 1,100 | 1,079 | 1,092 | +14 | +1.3% | 281,800 |
| 2024/09/11 | 1,095 | 1,105 | 1,068 | 1,078 | -33 | -3% | 417,800 |
| 2024/09/10 | 1,132 | 1,133 | 1,111 | 1,111 | -21 | -1.9% | 134,400 |
| 2024/09/09 | 1,100 | 1,135 | 1,092 | 1,132 | -5 | -0.4% | 217,200 |
| 2024/09/06 | 1,147 | 1,150 | 1,129 | 1,137 | -10 | -0.9% | 167,100 |
| 2024/09/05 | 1,132 | 1,169 | 1,126 | 1,147 | -1 | -0.1% | 256,300 |
| 2024/09/04 | 1,180 | 1,180 | 1,147 | 1,148 | -59 | -4.9% | 291,500 |
101～
150
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
