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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,615 | 1,643 | 1,603 | 1,631 | +12 | +0.7% | 150,100 |
| 2010/12/30 | 1,623 | 1,628 | 1,590 | 1,619 | -5 | -0.3% | 133,200 |
| 2010/12/29 | 1,598 | 1,626 | 1,584 | 1,624 | +44 | +2.8% | 193,000 |
| 2010/12/28 | 1,603 | 1,603 | 1,576 | 1,580 | -23 | -1.4% | 152,700 |
| 2010/12/27 | 1,580 | 1,605 | 1,560 | 1,603 | +19 | +1.2% | 189,000 |
| 2010/12/24 | 1,594 | 1,612 | 1,567 | 1,584 | -16 | -1% | 172,300 |
| 2010/12/22 | 1,631 | 1,645 | 1,591 | 1,600 | -55 | -3.3% | 323,300 |
| 2010/12/21 | 1,648 | 1,690 | 1,635 | 1,655 | -6 | -0.4% | 330,100 |
| 2010/12/20 | 1,663 | 1,690 | 1,649 | 1,661 | +8 | +0.5% | 273,700 |
| 2010/12/17 | 1,643 | 1,660 | 1,639 | 1,653 | +10 | +0.6% | 382,000 |
| 2010/12/16 | 1,568 | 1,697 | 1,555 | 1,643 | +89 | +5.7% | 641,600 |
| 2010/12/15 | 1,530 | 1,555 | 1,525 | 1,554 | +10 | +0.6% | 241,000 |
| 2010/12/14 | 1,574 | 1,574 | 1,534 | 1,544 | +74 | +5% | 330,700 |
| 2010/12/13 | 1,520 | 1,546 | 1,470 | 1,470 | -35 | -2.3% | 293,000 |
| 2010/12/10 | 1,483 | 1,524 | 1,468 | 1,505 | -10 | -0.7% | 305,400 |
| 2010/12/09 | 1,523 | 1,526 | 1,503 | 1,515 | -20 | -1.3% | 198,900 |
| 2010/12/08 | 1,498 | 1,537 | 1,493 | 1,535 | +31 | +2.1% | 312,700 |
| 2010/12/07 | 1,493 | 1,508 | 1,473 | 1,504 | -5 | -0.3% | 309,500 |
| 2010/12/06 | 1,495 | 1,509 | 1,478 | 1,509 | +17 | +1.1% | 134,700 |
| 2010/12/03 | 1,484 | 1,499 | 1,474 | 1,492 | +38 | +2.6% | 248,100 |
| 2010/12/02 | 1,470 | 1,472 | 1,448 | 1,454 | +8 | +0.6% | 399,200 |
| 2010/12/01 | 1,442 | 1,455 | 1,432 | 1,446 | -24 | -1.6% | 336,900 |
| 2010/11/30 | 1,518 | 1,518 | 1,452 | 1,470 | -57 | -3.7% | 486,900 |
| 2010/11/29 | 1,520 | 1,547 | 1,512 | 1,527 | -24 | -1.5% | 269,100 |
| 2010/11/26 | 1,555 | 1,559 | 1,511 | 1,551 | +15 | +1% | 491,100 |
| 2010/11/25 | 1,470 | 1,542 | 1,462 | 1,536 | +85 | +5.9% | 718,700 |
| 2010/11/24 | 1,430 | 1,473 | 1,421 | 1,451 | -35 | -2.4% | 256,500 |
| 2010/11/22 | 1,465 | 1,490 | 1,453 | 1,486 | +19 | +1.3% | 219,600 |
| 2010/11/19 | 1,450 | 1,477 | 1,448 | 1,467 | +30 | +2.1% | 347,600 |
| 2010/11/18 | 1,420 | 1,458 | 1,408 | 1,437 | +19 | +1.3% | 360,600 |
| 2010/11/17 | 1,389 | 1,418 | 1,381 | 1,418 | +7 | +0.5% | 268,900 |
| 2010/11/16 | 1,410 | 1,418 | 1,386 | 1,411 | +6 | +0.4% | 178,400 |
| 2010/11/15 | 1,391 | 1,418 | 1,388 | 1,405 | +1 | +0.1% | 299,700 |
| 2010/11/12 | 1,360 | 1,415 | 1,357 | 1,404 | +16 | +1.2% | 715,000 |
| 2010/11/11 | 1,368 | 1,388 | 1,360 | 1,388 | +23 | +1.7% | 256,100 |
| 2010/11/10 | 1,360 | 1,371 | 1,345 | 1,365 | +4 | +0.3% | 211,400 |
| 2010/11/09 | 1,360 | 1,381 | 1,345 | 1,361 | +1 | +0.1% | 147,900 |
| 2010/11/08 | 1,382 | 1,382 | 1,350 | 1,360 | -22 | -1.6% | 190,600 |
| 2010/11/05 | 1,366 | 1,389 | 1,366 | 1,382 | +28 | +2.1% | 103,300 |
| 2010/11/04 | 1,370 | 1,373 | 1,350 | 1,354 | +1 | +0.1% | 110,300 |
| 2010/11/02 | 1,359 | 1,361 | 1,345 | 1,353 | -23 | -1.7% | 105,300 |
| 2010/11/01 | 1,390 | 1,398 | 1,369 | 1,376 | -18 | -1.3% | 130,000 |
| 2010/10/29 | 1,379 | 1,394 | 1,367 | 1,394 | +6 | +0.4% | 132,200 |
| 2010/10/28 | 1,391 | 1,409 | 1,383 | 1,388 | -16 | -1.1% | 305,300 |
| 2010/10/27 | 1,400 | 1,417 | 1,388 | 1,404 | +22 | +1.6% | 188,400 |
| 2010/10/26 | 1,375 | 1,399 | 1,373 | 1,382 | -12 | -0.9% | 238,900 |
| 2010/10/25 | 1,400 | 1,404 | 1,366 | 1,394 | +4 | +0.3% | 194,200 |
| 2010/10/22 | 1,370 | 1,395 | 1,366 | 1,390 | ±0 | ±0% | 196,000 |
| 2010/10/21 | 1,390 | 1,395 | 1,369 | 1,390 | +20 | +1.5% | 299,200 |
| 2010/10/20 | 1,345 | 1,375 | 1,337 | 1,370 | +5 | +0.4% | 149,300 |
3401～
3450
件表示中 / 6840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 | 101,300円 | -4.5% | -36.3% | 5.92% | 45.34倍 | 0.28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 | 55,400円 | -10.9% | -31.7% | 5.78% | 9.82倍 | 0.49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 |
| ダイハツデ | 157,700円 | +0.3% | +11.8% | 2.47% | 11.90倍 | 0.97倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 190,000円 | -9.9% | -37.9% | 5.42% | 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 |
| ジャムコ | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52倍 | 2.32倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
市場注目の銘柄
チャート関連のコラム
