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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,130 | 1,151 | 1,116 | 1,151 | +47 | +4.3% | 264,100 |
| 2024/08/09 | 1,148 | 1,157 | 1,082 | 1,104 | +30 | +2.8% | 341,300 |
| 2024/08/08 | 1,075 | 1,105 | 1,069 | 1,074 | -16 | -1.5% | 198,000 |
| 2024/08/07 | 1,072 | 1,133 | 1,058 | 1,090 | +9 | +0.8% | 281,100 |
| 2024/08/06 | 1,051 | 1,112 | 1,049 | 1,081 | +91 | +9.2% | 390,300 |
| 2024/08/05 | 1,107 | 1,114 | 980 | 990 | -147 | -12.9% | 674,400 |
| 2024/08/02 | 1,191 | 1,191 | 1,135 | 1,137 | -104 | -8.4% | 476,400 |
| 2024/08/01 | 1,260 | 1,264 | 1,228 | 1,241 | -36 | -2.8% | 233,100 |
| 2024/07/31 | 1,245 | 1,277 | 1,232 | 1,277 | +25 | +2% | 295,500 |
| 2024/07/30 | 1,250 | 1,258 | 1,238 | 1,252 | -9 | -0.7% | 213,700 |
| 2024/07/29 | 1,255 | 1,265 | 1,241 | 1,261 | +8 | +0.6% | 282,100 |
| 2024/07/26 | 1,247 | 1,257 | 1,220 | 1,253 | +10 | +0.8% | 360,000 |
| 2024/07/25 | 1,273 | 1,281 | 1,241 | 1,243 | -46 | -3.6% | 484,400 |
| 2024/07/24 | 1,312 | 1,312 | 1,284 | 1,289 | -31 | -2.3% | 262,100 |
| 2024/07/23 | 1,306 | 1,328 | 1,302 | 1,320 | +18 | +1.4% | 206,500 |
| 2024/07/22 | 1,312 | 1,315 | 1,298 | 1,302 | -17 | -1.3% | 256,600 |
| 2024/07/19 | 1,324 | 1,325 | 1,308 | 1,319 | -5 | -0.4% | 301,400 |
| 2024/07/18 | 1,352 | 1,352 | 1,324 | 1,324 | -40 | -2.9% | 277,800 |
| 2024/07/17 | 1,375 | 1,382 | 1,361 | 1,364 | -2 | -0.1% | 154,600 |
| 2024/07/16 | 1,370 | 1,372 | 1,356 | 1,366 | +8 | +0.6% | 242,100 |
| 2024/07/12 | 1,368 | 1,376 | 1,352 | 1,358 | -30 | -2.2% | 235,300 |
| 2024/07/11 | 1,363 | 1,396 | 1,362 | 1,388 | +27 | +2% | 199,000 |
| 2024/07/10 | 1,358 | 1,365 | 1,347 | 1,361 | -8 | -0.6% | 187,400 |
| 2024/07/09 | 1,365 | 1,379 | 1,350 | 1,369 | ±0 | ±0% | 205,400 |
| 2024/07/08 | 1,391 | 1,406 | 1,362 | 1,369 | -17 | -1.2% | 224,800 |
| 2024/07/05 | 1,406 | 1,418 | 1,381 | 1,386 | -15 | -1.1% | 246,600 |
| 2024/07/04 | 1,380 | 1,406 | 1,374 | 1,401 | +34 | +2.5% | 286,600 |
| 2024/07/03 | 1,363 | 1,368 | 1,352 | 1,367 | +5 | +0.4% | 135,800 |
| 2024/07/02 | 1,377 | 1,379 | 1,358 | 1,362 | -11 | -0.8% | 137,800 |
| 2024/07/01 | 1,362 | 1,384 | 1,355 | 1,373 | +34 | +2.5% | 217,300 |
| 2024/06/28 | 1,347 | 1,349 | 1,333 | 1,339 | -8 | -0.6% | 145,700 |
| 2024/06/27 | 1,335 | 1,349 | 1,335 | 1,347 | +2 | +0.1% | 134,200 |
| 2024/06/26 | 1,362 | 1,362 | 1,335 | 1,345 | -17 | -1.2% | 172,300 |
| 2024/06/25 | 1,345 | 1,372 | 1,341 | 1,362 | +26 | +1.9% | 168,000 |
| 2024/06/24 | 1,325 | 1,337 | 1,316 | 1,336 | +13 | +1% | 249,800 |
| 2024/06/21 | 1,343 | 1,351 | 1,317 | 1,323 | -14 | -1% | 242,100 |
| 2024/06/20 | 1,339 | 1,346 | 1,326 | 1,337 | -17 | -1.3% | 204,500 |
| 2024/06/19 | 1,371 | 1,377 | 1,349 | 1,354 | -5 | -0.4% | 166,000 |
| 2024/06/18 | 1,365 | 1,375 | 1,350 | 1,359 | +5 | +0.4% | 157,500 |
| 2024/06/17 | 1,331 | 1,359 | 1,313 | 1,354 | -2 | -0.1% | 160,100 |
| 2024/06/14 | 1,312 | 1,367 | 1,311 | 1,356 | +27 | +2% | 239,900 |
| 2024/06/13 | 1,349 | 1,355 | 1,323 | 1,329 | -30 | -2.2% | 195,200 |
| 2024/06/12 | 1,325 | 1,366 | 1,319 | 1,359 | +27 | +2% | 273,700 |
| 2024/06/11 | 1,346 | 1,361 | 1,332 | 1,332 | -20 | -1.5% | 157,800 |
| 2024/06/10 | 1,347 | 1,364 | 1,338 | 1,352 | +6 | +0.4% | 144,100 |
| 2024/06/07 | 1,358 | 1,371 | 1,340 | 1,346 | -35 | -2.5% | 238,100 |
| 2024/06/06 | 1,400 | 1,400 | 1,371 | 1,381 | -10 | -0.7% | 164,300 |
| 2024/06/05 | 1,371 | 1,406 | 1,352 | 1,391 | -40 | -2.8% | 328,300 |
| 2024/06/04 | 1,450 | 1,456 | 1,430 | 1,431 | -25 | -1.7% | 162,600 |
| 2024/06/03 | 1,492 | 1,497 | 1,454 | 1,456 | -36 | -2.4% | 191,400 |
251～
300
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
