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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,260 | 1,272 | 1,245 | 1,251 | -21 | -1.7% | 145,500 |
| 2010/03/09 | 1,270 | 1,284 | 1,257 | 1,272 | -9 | -0.7% | 170,300 |
| 2010/03/08 | 1,290 | 1,319 | 1,277 | 1,281 | -3 | -0.2% | 209,700 |
| 2010/03/05 | 1,300 | 1,314 | 1,271 | 1,284 | -14 | -1.1% | 166,700 |
| 2010/03/04 | 1,280 | 1,320 | 1,278 | 1,298 | +20 | +1.6% | 290,300 |
| 2010/03/03 | 1,249 | 1,288 | 1,233 | 1,278 | +30 | +2.4% | 322,100 |
| 2010/03/02 | 1,223 | 1,249 | 1,223 | 1,248 | +6 | +0.5% | 147,000 |
| 2010/03/01 | 1,220 | 1,248 | 1,207 | 1,242 | +25 | +2.1% | 129,100 |
| 2010/02/26 | 1,245 | 1,245 | 1,211 | 1,217 | -29 | -2.3% | 208,000 |
| 2010/02/25 | 1,265 | 1,265 | 1,214 | 1,246 | +24 | +2% | 304,900 |
| 2010/02/24 | 1,213 | 1,237 | 1,187 | 1,222 | -21 | -1.7% | 203,700 |
| 2010/02/23 | 1,275 | 1,275 | 1,224 | 1,243 | -34 | -2.7% | 364,200 |
| 2010/02/22 | 1,282 | 1,303 | 1,266 | 1,277 | -4 | -0.3% | 200,100 |
| 2010/02/19 | 1,265 | 1,289 | 1,252 | 1,281 | -14 | -1.1% | 196,400 |
| 2010/02/18 | 1,310 | 1,313 | 1,274 | 1,295 | -15 | -1.1% | 206,500 |
| 2010/02/17 | 1,317 | 1,329 | 1,305 | 1,310 | -23 | -1.7% | 202,000 |
| 2010/02/16 | 1,367 | 1,368 | 1,325 | 1,333 | +4 | +0.3% | 74,300 |
| 2010/02/15 | 1,360 | 1,363 | 1,319 | 1,329 | -30 | -2.2% | 163,900 |
| 2010/02/12 | 1,350 | 1,369 | 1,333 | 1,359 | -41 | -2.9% | 248,400 |
| 2010/02/10 | 1,370 | 1,428 | 1,370 | 1,400 | +56 | +4.2% | 248,900 |
| 2010/02/09 | 1,325 | 1,353 | 1,325 | 1,344 | +4 | +0.3% | 116,500 |
| 2010/02/08 | 1,349 | 1,362 | 1,329 | 1,340 | -35 | -2.5% | 142,000 |
| 2010/02/05 | 1,341 | 1,389 | 1,323 | 1,375 | +4 | +0.3% | 175,700 |
| 2010/02/04 | 1,370 | 1,389 | 1,342 | 1,371 | -8 | -0.6% | 151,800 |
| 2010/02/03 | 1,403 | 1,418 | 1,371 | 1,379 | -11 | -0.8% | 133,800 |
| 2010/02/02 | 1,380 | 1,403 | 1,377 | 1,390 | -5 | -0.4% | 116,600 |
| 2010/02/01 | 1,389 | 1,413 | 1,375 | 1,395 | -34 | -2.4% | 245,600 |
| 2010/01/29 | 1,418 | 1,439 | 1,393 | 1,429 | +11 | +0.8% | 201,100 |
| 2010/01/28 | 1,381 | 1,440 | 1,360 | 1,418 | +67 | +5% | 139,000 |
| 2010/01/27 | 1,375 | 1,406 | 1,345 | 1,351 | -49 | -3.5% | 147,800 |
| 2010/01/26 | 1,440 | 1,440 | 1,393 | 1,400 | -30 | -2.1% | 102,700 |
| 2010/01/25 | 1,435 | 1,444 | 1,391 | 1,430 | -6 | -0.4% | 110,700 |
| 2010/01/22 | 1,453 | 1,453 | 1,400 | 1,436 | -31 | -2.1% | 199,800 |
| 2010/01/21 | 1,405 | 1,480 | 1,405 | 1,467 | +32 | +2.2% | 192,700 |
| 2010/01/20 | 1,450 | 1,460 | 1,419 | 1,435 | -18 | -1.2% | 133,900 |
| 2010/01/19 | 1,450 | 1,467 | 1,437 | 1,453 | -1 | -0.1% | 49,000 |
| 2010/01/18 | 1,468 | 1,471 | 1,453 | 1,454 | +15 | +1% | 150,300 |
| 2010/01/15 | 1,403 | 1,467 | 1,403 | 1,439 | +6 | +0.4% | 262,600 |
| 2010/01/14 | 1,458 | 1,458 | 1,421 | 1,433 | -24 | -1.6% | 89,300 |
| 2010/01/13 | 1,438 | 1,467 | 1,430 | 1,457 | -3 | -0.2% | 108,000 |
| 2010/01/12 | 1,455 | 1,466 | 1,430 | 1,460 | +5 | +0.3% | 176,300 |
| 2010/01/08 | 1,431 | 1,472 | 1,416 | 1,455 | +25 | +1.7% | 294,800 |
| 2010/01/07 | 1,494 | 1,499 | 1,415 | 1,430 | -77 | -5.1% | 254,500 |
| 2010/01/06 | 1,482 | 1,528 | 1,457 | 1,507 | +17 | +1.1% | 231,600 |
| 2010/01/05 | 1,510 | 1,515 | 1,480 | 1,490 | +1 | +0.1% | 213,800 |
| 2010/01/04 | 1,486 | 1,521 | 1,471 | 1,489 | +23 | +1.6% | 112,300 |
| 2009/12/30 | 1,490 | 1,496 | 1,463 | 1,466 | -24 | -1.6% | 80,700 |
| 2009/12/29 | 1,465 | 1,495 | 1,458 | 1,490 | +7 | +0.5% | 156,200 |
| 2009/12/28 | 1,453 | 1,496 | 1,453 | 1,483 | +10 | +0.7% | 140,600 |
| 2009/12/25 | 1,474 | 1,524 | 1,465 | 1,473 | -15 | -1% | 121,000 |
3601～
3650
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
