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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 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 |
| 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 |
3601～
3650
件表示中 / 7024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 | 115,900円 | -16.7% | -41.4% | 5.18% | 20.67倍 | 0.39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 | 64,800円 | -5.9% | -6.6% | 5.09% | 12.88倍 | 0.56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 |
| アクセルスペ | 89,000円 | +129.9% | - | 0.00% | - | 18.84倍 |
|
- |
| ティラド | 682,000円 | -5.2% | -9.9% | 3.52% | 10.06倍 | 0.83倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| ユタカ技研 | 287,300円 | -9.6% | +3.1% | 2.51% | 10.14倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
