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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,181 | 1,187 | 1,164 | 1,167 | -11 | -0.9% | 59,100 |
| 2024/04/09 | 1,166 | 1,179 | 1,162 | 1,178 | +20 | +1.7% | 56,800 |
| 2024/04/08 | 1,146 | 1,160 | 1,136 | 1,158 | +21 | +1.8% | 72,300 |
| 2024/04/05 | 1,104 | 1,137 | 1,103 | 1,137 | +3 | +0.3% | 107,000 |
| 2024/04/04 | 1,112 | 1,134 | 1,105 | 1,134 | +28 | +2.5% | 100,300 |
| 2024/04/03 | 1,100 | 1,118 | 1,095 | 1,106 | +1 | +0.1% | 93,900 |
| 2024/04/02 | 1,121 | 1,126 | 1,100 | 1,105 | -21 | -1.9% | 105,600 |
| 2024/04/01 | 1,172 | 1,172 | 1,121 | 1,126 | -46 | -3.9% | 116,100 |
| 2024/03/29 | 1,150 | 1,176 | 1,150 | 1,172 | +13 | +1.1% | 83,500 |
| 2024/03/28 | 1,188 | 1,188 | 1,155 | 1,159 | -29 | -2.4% | 193,800 |
| 2024/03/27 | 1,200 | 1,204 | 1,184 | 1,188 | +7 | +0.6% | 319,200 |
| 2024/03/26 | 1,165 | 1,183 | 1,158 | 1,181 | +15 | +1.3% | 134,300 |
| 2024/03/25 | 1,195 | 1,195 | 1,166 | 1,166 | -35 | -2.9% | 176,200 |
| 2024/03/22 | 1,197 | 1,202 | 1,186 | 1,201 | +15 | +1.3% | 105,300 |
| 2024/03/21 | 1,200 | 1,202 | 1,183 | 1,186 | +3 | +0.3% | 165,000 |
| 2024/03/19 | 1,177 | 1,187 | 1,160 | 1,183 | +14 | +1.2% | 96,600 |
| 2024/03/18 | 1,163 | 1,182 | 1,155 | 1,169 | +5 | +0.4% | 141,000 |
| 2024/03/15 | 1,161 | 1,167 | 1,145 | 1,164 | +12 | +1% | 171,200 |
| 2024/03/14 | 1,140 | 1,156 | 1,138 | 1,152 | +19 | +1.7% | 136,100 |
| 2024/03/13 | 1,150 | 1,165 | 1,127 | 1,133 | -2 | -0.2% | 127,700 |
| 2024/03/12 | 1,146 | 1,146 | 1,115 | 1,135 | -19 | -1.6% | 108,700 |
| 2024/03/11 | 1,186 | 1,186 | 1,138 | 1,154 | -39 | -3.3% | 297,600 |
| 2024/03/08 | 1,146 | 1,199 | 1,134 | 1,193 | +31 | +2.7% | 361,100 |
| 2024/03/07 | 1,162 | 1,171 | 1,138 | 1,162 | +19 | +1.7% | 305,100 |
| 2024/03/06 | 1,112 | 1,145 | 1,107 | 1,143 | +33 | +3% | 192,900 |
| 2024/03/05 | 1,091 | 1,117 | 1,091 | 1,110 | +10 | +0.9% | 144,600 |
| 2024/03/04 | 1,111 | 1,123 | 1,086 | 1,100 | -8 | -0.7% | 208,600 |
| 2024/03/01 | 1,104 | 1,108 | 1,094 | 1,108 | +14 | +1.3% | 148,000 |
| 2024/02/29 | 1,100 | 1,116 | 1,089 | 1,094 | +2 | +0.2% | 154,500 |
| 2024/02/28 | 1,083 | 1,104 | 1,083 | 1,092 | +6 | +0.6% | 119,200 |
| 2024/02/27 | 1,069 | 1,094 | 1,068 | 1,086 | +20 | +1.9% | 120,000 |
| 2024/02/26 | 1,071 | 1,082 | 1,063 | 1,066 | +3 | +0.3% | 92,400 |
| 2024/02/22 | 1,062 | 1,065 | 1,050 | 1,063 | +12 | +1.1% | 64,300 |
| 2024/02/21 | 1,058 | 1,064 | 1,048 | 1,051 | -13 | -1.2% | 90,100 |
| 2024/02/20 | 1,068 | 1,072 | 1,064 | 1,064 | -2 | -0.2% | 73,500 |
| 2024/02/19 | 1,064 | 1,068 | 1,047 | 1,066 | -5 | -0.5% | 74,600 |
| 2024/02/16 | 1,056 | 1,073 | 1,054 | 1,071 | +18 | +1.7% | 108,000 |
| 2024/02/15 | 1,064 | 1,064 | 1,035 | 1,053 | -2 | -0.2% | 110,000 |
| 2024/02/14 | 1,136 | 1,138 | 1,037 | 1,055 | -51 | -4.6% | 249,000 |
| 2024/02/13 | 1,105 | 1,110 | 1,075 | 1,106 | +10 | +0.9% | 183,600 |
| 2024/02/09 | 1,100 | 1,104 | 1,084 | 1,096 | -18 | -1.6% | 172,000 |
| 2024/02/08 | 1,112 | 1,126 | 1,093 | 1,114 | +5 | +0.5% | 211,800 |
| 2024/02/07 | 1,077 | 1,118 | 1,077 | 1,109 | +32 | +3% | 210,900 |
| 2024/02/06 | 1,085 | 1,097 | 1,071 | 1,077 | -5 | -0.5% | 198,100 |
| 2024/02/05 | 1,074 | 1,087 | 1,070 | 1,082 | +26 | +2.5% | 146,700 |
| 2024/02/02 | 1,050 | 1,062 | 1,043 | 1,056 | +12 | +1.1% | 109,700 |
| 2024/02/01 | 1,027 | 1,048 | 1,027 | 1,044 | +6 | +0.6% | 106,800 |
| 2024/01/31 | 1,024 | 1,038 | 1,024 | 1,038 | +17 | +1.7% | 66,500 |
| 2024/01/30 | 1,030 | 1,030 | 1,019 | 1,021 | -13 | -1.3% | 86,900 |
| 2024/01/29 | 1,020 | 1,037 | 1,020 | 1,034 | +20 | +2% | 78,800 |
251～
300
件表示中 / 6937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 | 95,900円 | -4.5% | -36.3% | 6.26% | - | 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 |
| トピー | 201,600円 | -9.9% | -37.9% | 5.11% | 8.72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 |
| ジャムコ | 179,400円 | +23.6% | +441.5% | 0.00% | 13.16倍 | 3.05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 |
| ユタカ技研 | 199,300円 | -19.1% | -48.4% | 3.61% | 11.36倍 | 0.30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 | 199,000円 | +3.3% | -9.6% | 1.51% | 5.74倍 | 0.46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
