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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,450 | 1,506 | 1,437 | 1,488 | +48 | +3.3% | 241,900 |
| 2009/12/22 | 1,455 | 1,463 | 1,431 | 1,440 | -24 | -1.6% | 197,100 |
| 2009/12/21 | 1,503 | 1,503 | 1,446 | 1,464 | -19 | -1.3% | 117,000 |
| 2009/12/18 | 1,540 | 1,541 | 1,475 | 1,483 | -27 | -1.8% | 140,500 |
| 2009/12/17 | 1,504 | 1,531 | 1,493 | 1,510 | -6 | -0.4% | 129,500 |
| 2009/12/16 | 1,555 | 1,560 | 1,502 | 1,516 | -27 | -1.7% | 140,100 |
| 2009/12/15 | 1,576 | 1,576 | 1,535 | 1,543 | -15 | -1% | 123,200 |
| 2009/12/14 | 1,530 | 1,560 | 1,516 | 1,558 | +24 | +1.6% | 182,100 |
| 2009/12/11 | 1,499 | 1,539 | 1,466 | 1,534 | +31 | +2.1% | 272,800 |
| 2009/12/10 | 1,500 | 1,541 | 1,470 | 1,503 | -55 | -3.5% | 231,000 |
| 2009/12/09 | 1,540 | 1,577 | 1,523 | 1,558 | +50 | +3.3% | 309,800 |
| 2009/12/08 | 1,540 | 1,564 | 1,507 | 1,508 | -32 | -2.1% | 308,300 |
| 2009/12/07 | 1,470 | 1,635 | 1,466 | 1,540 | +105 | +7.3% | 684,700 |
| 2009/12/04 | 1,470 | 1,475 | 1,385 | 1,435 | ±0 | ±0% | 458,400 |
| 2009/12/03 | 1,341 | 1,450 | 1,341 | 1,435 | +103 | +7.7% | 537,300 |
| 2009/12/02 | 1,285 | 1,349 | 1,271 | 1,332 | +72 | +5.7% | 445,300 |
| 2009/12/01 | 1,225 | 1,263 | 1,195 | 1,260 | +39 | +3.2% | 309,400 |
| 2009/11/30 | 1,245 | 1,253 | 1,207 | 1,221 | +3 | +0.2% | 189,400 |
| 2009/11/27 | 1,225 | 1,248 | 1,206 | 1,218 | -12 | -1% | 197,000 |
| 2009/11/26 | 1,212 | 1,243 | 1,181 | 1,230 | -7 | -0.6% | 124,500 |
| 2009/11/25 | 1,239 | 1,256 | 1,197 | 1,237 | +8 | +0.7% | 181,700 |
| 2009/11/24 | 1,184 | 1,238 | 1,165 | 1,229 | +34 | +2.8% | 268,900 |
| 2009/11/20 | 1,150 | 1,197 | 1,122 | 1,195 | +30 | +2.6% | 253,200 |
| 2009/11/19 | 1,179 | 1,183 | 1,130 | 1,165 | -38 | -3.2% | 269,300 |
| 2009/11/18 | 1,266 | 1,266 | 1,192 | 1,203 | -43 | -3.5% | 223,500 |
| 2009/11/17 | 1,249 | 1,273 | 1,224 | 1,246 | -18 | -1.4% | 140,100 |
| 2009/11/16 | 1,262 | 1,273 | 1,207 | 1,264 | -18 | -1.4% | 292,800 |
| 2009/11/13 | 1,245 | 1,300 | 1,202 | 1,282 | +87 | +7.3% | 512,400 |
| 2009/11/12 | 1,141 | 1,210 | 1,141 | 1,195 | +33 | +2.8% | 269,700 |
| 2009/11/11 | 1,167 | 1,186 | 1,140 | 1,162 | -22 | -1.9% | 241,600 |
| 2009/11/10 | 1,230 | 1,240 | 1,173 | 1,184 | -51 | -4.1% | 264,700 |
| 2009/11/09 | 1,254 | 1,262 | 1,222 | 1,235 | -20 | -1.6% | 132,400 |
| 2009/11/06 | 1,253 | 1,265 | 1,231 | 1,255 | +48 | +4% | 194,500 |
| 2009/11/05 | 1,210 | 1,221 | 1,174 | 1,207 | -12 | -1% | 97,900 |
| 2009/11/04 | 1,221 | 1,231 | 1,206 | 1,219 | +4 | +0.3% | 106,800 |
| 2009/11/02 | 1,222 | 1,234 | 1,197 | 1,215 | -53 | -4.2% | 134,800 |
| 2009/10/30 | 1,254 | 1,276 | 1,218 | 1,268 | +34 | +2.8% | 174,300 |
| 2009/10/29 | 1,221 | 1,239 | 1,201 | 1,234 | -13 | -1% | 192,700 |
| 2009/10/28 | 1,262 | 1,283 | 1,233 | 1,247 | -15 | -1.2% | 118,400 |
| 2009/10/27 | 1,327 | 1,327 | 1,254 | 1,262 | -58 | -4.4% | 246,600 |
| 2009/10/26 | 1,320 | 1,330 | 1,289 | 1,320 | +20 | +1.5% | 136,000 |
| 2009/10/23 | 1,294 | 1,312 | 1,255 | 1,300 | +22 | +1.7% | 186,500 |
| 2009/10/22 | 1,275 | 1,285 | 1,234 | 1,278 | +6 | +0.5% | 149,000 |
| 2009/10/21 | 1,237 | 1,279 | 1,215 | 1,272 | +45 | +3.7% | 139,100 |
| 2009/10/20 | 1,260 | 1,260 | 1,224 | 1,227 | -34 | -2.7% | 152,400 |
| 2009/10/19 | 1,233 | 1,268 | 1,216 | 1,261 | +8 | +0.6% | 132,700 |
| 2009/10/16 | 1,245 | 1,272 | 1,227 | 1,253 | +7 | +0.6% | 89,200 |
| 2009/10/15 | 1,240 | 1,270 | 1,226 | 1,246 | ±0 | ±0% | 156,800 |
| 2009/10/14 | 1,320 | 1,320 | 1,242 | 1,246 | -93 | -6.9% | 185,100 |
| 2009/10/13 | 1,332 | 1,340 | 1,310 | 1,339 | +43 | +3.3% | 186,900 |
3651～
3700
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
