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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,369 | 1,378 | 1,356 | 1,365 | -7 | -0.5% | 167,900 |
| 2010/10/18 | 1,357 | 1,375 | 1,355 | 1,372 | +2 | +0.1% | 122,500 |
| 2010/10/15 | 1,377 | 1,380 | 1,357 | 1,370 | +6 | +0.4% | 412,800 |
| 2010/10/14 | 1,330 | 1,370 | 1,322 | 1,364 | +29 | +2.2% | 265,300 |
| 2010/10/13 | 1,307 | 1,348 | 1,300 | 1,335 | +24 | +1.8% | 398,700 |
| 2010/10/12 | 1,320 | 1,321 | 1,268 | 1,311 | +6 | +0.5% | 259,600 |
| 2010/10/08 | 1,330 | 1,335 | 1,304 | 1,305 | -40 | -3% | 250,600 |
| 2010/10/07 | 1,310 | 1,348 | 1,310 | 1,345 | +25 | +1.9% | 254,100 |
| 2010/10/06 | 1,335 | 1,335 | 1,314 | 1,320 | -14 | -1% | 248,300 |
| 2010/10/05 | 1,342 | 1,350 | 1,321 | 1,334 | -10 | -0.7% | 316,500 |
| 2010/10/04 | 1,354 | 1,358 | 1,338 | 1,344 | -12 | -0.9% | 166,400 |
| 2010/10/01 | 1,395 | 1,395 | 1,354 | 1,356 | -25 | -1.8% | 271,500 |
| 2010/09/30 | 1,402 | 1,410 | 1,372 | 1,381 | -32 | -2.3% | 194,900 |
| 2010/09/29 | 1,383 | 1,424 | 1,378 | 1,413 | +31 | +2.2% | 148,500 |
| 2010/09/28 | 1,403 | 1,414 | 1,374 | 1,382 | -35 | -2.5% | 177,900 |
| 2010/09/27 | 1,414 | 1,417 | 1,395 | 1,417 | +19 | +1.4% | 106,800 |
| 2010/09/24 | 1,459 | 1,459 | 1,395 | 1,398 | -77 | -5.2% | 298,700 |
| 2010/09/22 | 1,413 | 1,500 | 1,409 | 1,475 | +44 | +3.1% | 448,400 |
| 2010/09/21 | 1,450 | 1,450 | 1,431 | 1,431 | ±0 | ±0% | 128,300 |
| 2010/09/17 | 1,428 | 1,437 | 1,418 | 1,431 | +6 | +0.4% | 100,000 |
| 2010/09/16 | 1,430 | 1,439 | 1,405 | 1,425 | +2 | +0.1% | 93,700 |
| 2010/09/15 | 1,406 | 1,440 | 1,393 | 1,423 | +2 | +0.1% | 223,000 |
| 2010/09/14 | 1,399 | 1,423 | 1,394 | 1,421 | +26 | +1.9% | 177,400 |
| 2010/09/13 | 1,400 | 1,405 | 1,383 | 1,395 | +29 | +2.1% | 407,300 |
| 2010/09/10 | 1,378 | 1,391 | 1,354 | 1,366 | +11 | +0.8% | 184,900 |
| 2010/09/09 | 1,358 | 1,361 | 1,346 | 1,355 | -8 | -0.6% | 195,000 |
| 2010/09/08 | 1,365 | 1,370 | 1,351 | 1,363 | -32 | -2.3% | 98,900 |
| 2010/09/07 | 1,377 | 1,398 | 1,371 | 1,395 | +1 | +0.1% | 95,600 |
| 2010/09/06 | 1,384 | 1,418 | 1,381 | 1,394 | +10 | +0.7% | 124,600 |
| 2010/09/03 | 1,364 | 1,420 | 1,363 | 1,384 | +44 | +3.3% | 298,800 |
| 2010/09/02 | 1,344 | 1,344 | 1,314 | 1,340 | +56 | +4.4% | 353,000 |
| 2010/09/01 | 1,300 | 1,300 | 1,274 | 1,284 | -17 | -1.3% | 167,000 |
| 2010/08/31 | 1,301 | 1,315 | 1,300 | 1,301 | -30 | -2.3% | 103,500 |
| 2010/08/30 | 1,358 | 1,359 | 1,328 | 1,331 | +3 | +0.2% | 105,800 |
| 2010/08/27 | 1,295 | 1,335 | 1,295 | 1,328 | +33 | +2.5% | 139,800 |
| 2010/08/26 | 1,316 | 1,316 | 1,279 | 1,295 | -30 | -2.3% | 356,100 |
| 2010/08/25 | 1,322 | 1,345 | 1,317 | 1,325 | +8 | +0.6% | 123,300 |
| 2010/08/24 | 1,324 | 1,334 | 1,314 | 1,317 | -27 | -2% | 134,500 |
| 2010/08/23 | 1,347 | 1,351 | 1,332 | 1,344 | -4 | -0.3% | 107,100 |
| 2010/08/20 | 1,360 | 1,380 | 1,347 | 1,348 | -40 | -2.9% | 186,100 |
| 2010/08/19 | 1,404 | 1,408 | 1,371 | 1,388 | -7 | -0.5% | 171,300 |
| 2010/08/18 | 1,391 | 1,403 | 1,379 | 1,395 | +24 | +1.8% | 110,500 |
| 2010/08/17 | 1,371 | 1,382 | 1,367 | 1,371 | -19 | -1.4% | 164,500 |
| 2010/08/16 | 1,404 | 1,407 | 1,377 | 1,390 | -15 | -1.1% | 184,900 |
| 2010/08/13 | 1,403 | 1,417 | 1,392 | 1,405 | +2 | +0.1% | 179,900 |
| 2010/08/12 | 1,395 | 1,412 | 1,389 | 1,403 | -24 | -1.7% | 221,100 |
| 2010/08/11 | 1,450 | 1,455 | 1,425 | 1,427 | -36 | -2.5% | 97,400 |
| 2010/08/10 | 1,475 | 1,493 | 1,453 | 1,463 | -17 | -1.1% | 123,000 |
| 2010/08/09 | 1,478 | 1,488 | 1,467 | 1,480 | -22 | -1.5% | 126,200 |
| 2010/08/06 | 1,460 | 1,514 | 1,450 | 1,502 | +51 | +3.5% | 449,300 |
3451～
3500
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
