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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,329 | 1,362 | 1,279 | 1,318 | -10 | -0.8% | 476,200 |
| 2010/05/25 | 1,420 | 1,420 | 1,326 | 1,328 | -85 | -6% | 576,700 |
| 2010/05/24 | 1,384 | 1,417 | 1,368 | 1,413 | +19 | +1.4% | 309,700 |
| 2010/05/21 | 1,354 | 1,406 | 1,315 | 1,394 | +10 | +0.7% | 492,700 |
| 2010/05/20 | 1,375 | 1,416 | 1,351 | 1,384 | +9 | +0.7% | 298,500 |
| 2010/05/19 | 1,349 | 1,404 | 1,316 | 1,375 | +13 | +1% | 352,300 |
| 2010/05/18 | 1,433 | 1,438 | 1,335 | 1,362 | -61 | -4.3% | 388,300 |
| 2010/05/17 | 1,396 | 1,435 | 1,390 | 1,423 | +45 | +3.3% | 541,300 |
| 2010/05/14 | 1,349 | 1,395 | 1,325 | 1,378 | +118 | +9.4% | 883,500 |
| 2010/05/13 | 1,265 | 1,266 | 1,233 | 1,260 | +24 | +1.9% | 209,300 |
| 2010/05/12 | 1,278 | 1,278 | 1,226 | 1,236 | -12 | -1% | 264,400 |
| 2010/05/11 | 1,261 | 1,279 | 1,238 | 1,248 | -13 | -1% | 147,300 |
| 2010/05/10 | 1,259 | 1,262 | 1,241 | 1,261 | -3 | -0.2% | 150,600 |
| 2010/05/07 | 1,250 | 1,276 | 1,235 | 1,264 | -40 | -3.1% | 174,200 |
| 2010/05/06 | 1,322 | 1,332 | 1,298 | 1,304 | -72 | -5.2% | 225,300 |
| 2010/04/30 | 1,321 | 1,385 | 1,321 | 1,376 | +63 | +4.8% | 339,600 |
| 2010/04/28 | 1,310 | 1,325 | 1,296 | 1,313 | -20 | -1.5% | 111,500 |
| 2010/04/27 | 1,318 | 1,339 | 1,310 | 1,333 | +15 | +1.1% | 169,600 |
| 2010/04/26 | 1,300 | 1,332 | 1,298 | 1,318 | +32 | +2.5% | 219,500 |
| 2010/04/23 | 1,259 | 1,293 | 1,255 | 1,286 | +17 | +1.3% | 165,800 |
| 2010/04/22 | 1,252 | 1,276 | 1,239 | 1,269 | -3 | -0.2% | 237,700 |
| 2010/04/21 | 1,238 | 1,281 | 1,236 | 1,272 | +51 | +4.2% | 224,500 |
| 2010/04/20 | 1,223 | 1,249 | 1,206 | 1,221 | -8 | -0.7% | 94,800 |
| 2010/04/19 | 1,225 | 1,235 | 1,222 | 1,229 | -9 | -0.7% | 107,200 |
| 2010/04/16 | 1,243 | 1,248 | 1,232 | 1,238 | -14 | -1.1% | 104,900 |
| 2010/04/15 | 1,240 | 1,254 | 1,235 | 1,252 | +17 | +1.4% | 102,400 |
| 2010/04/14 | 1,240 | 1,250 | 1,225 | 1,235 | -6 | -0.5% | 152,200 |
| 2010/04/13 | 1,255 | 1,263 | 1,229 | 1,241 | -27 | -2.1% | 149,400 |
| 2010/04/12 | 1,270 | 1,278 | 1,261 | 1,268 | -5 | -0.4% | 130,500 |
| 2010/04/09 | 1,262 | 1,273 | 1,260 | 1,273 | +11 | +0.9% | 97,800 |
| 2010/04/08 | 1,278 | 1,288 | 1,262 | 1,262 | -29 | -2.2% | 113,900 |
| 2010/04/07 | 1,317 | 1,317 | 1,287 | 1,291 | -8 | -0.6% | 134,600 |
| 2010/04/06 | 1,335 | 1,337 | 1,287 | 1,299 | -27 | -2% | 196,400 |
| 2010/04/05 | 1,321 | 1,328 | 1,305 | 1,326 | +4 | +0.3% | 164,100 |
| 2010/04/02 | 1,348 | 1,363 | 1,307 | 1,322 | -19 | -1.4% | 351,300 |
| 2010/04/01 | 1,348 | 1,348 | 1,290 | 1,341 | +21 | +1.6% | 448,200 |
| 2010/03/31 | 1,352 | 1,360 | 1,313 | 1,320 | +2 | +0.2% | 277,600 |
| 2010/03/30 | 1,275 | 1,323 | 1,265 | 1,318 | +62 | +4.9% | 365,800 |
| 2010/03/29 | 1,240 | 1,263 | 1,231 | 1,256 | +16 | +1.3% | 285,800 |
| 2010/03/26 | 1,260 | 1,262 | 1,231 | 1,240 | -5 | -0.4% | 184,800 |
| 2010/03/25 | 1,268 | 1,268 | 1,241 | 1,245 | -16 | -1.3% | 243,300 |
| 2010/03/24 | 1,244 | 1,261 | 1,240 | 1,261 | +17 | +1.4% | 210,300 |
| 2010/03/23 | 1,258 | 1,268 | 1,235 | 1,244 | -34 | -2.7% | 259,500 |
| 2010/03/19 | 1,254 | 1,278 | 1,254 | 1,278 | +11 | +0.9% | 321,500 |
| 2010/03/18 | 1,271 | 1,275 | 1,262 | 1,267 | -12 | -0.9% | 270,200 |
| 2010/03/17 | 1,286 | 1,286 | 1,260 | 1,279 | +23 | +1.8% | 197,600 |
| 2010/03/16 | 1,251 | 1,274 | 1,251 | 1,256 | -2 | -0.2% | 90,000 |
| 2010/03/15 | 1,247 | 1,261 | 1,243 | 1,258 | +5 | +0.4% | 92,800 |
| 2010/03/12 | 1,260 | 1,262 | 1,248 | 1,253 | -6 | -0.5% | 114,700 |
| 2010/03/11 | 1,260 | 1,269 | 1,245 | 1,259 | +8 | +0.6% | 123,300 |
3551～
3600
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
