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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,163 | 1,182 | 1,155 | 1,169 | +5 | +0.4% | 141,000 |
| 2024/03/15 | 1,161 | 1,167 | 1,145 | 1,164 | +12 | +1% | 171,200 |
| 2024/03/14 | 1,140 | 1,156 | 1,138 | 1,152 | +19 | +1.7% | 136,100 |
| 2024/03/13 | 1,150 | 1,165 | 1,127 | 1,133 | -2 | -0.2% | 127,700 |
| 2024/03/12 | 1,146 | 1,146 | 1,115 | 1,135 | -19 | -1.6% | 108,700 |
| 2024/03/11 | 1,186 | 1,186 | 1,138 | 1,154 | -39 | -3.3% | 297,600 |
| 2024/03/08 | 1,146 | 1,199 | 1,134 | 1,193 | +31 | +2.7% | 361,100 |
| 2024/03/07 | 1,162 | 1,171 | 1,138 | 1,162 | +19 | +1.7% | 305,100 |
| 2024/03/06 | 1,112 | 1,145 | 1,107 | 1,143 | +33 | +3% | 192,900 |
| 2024/03/05 | 1,091 | 1,117 | 1,091 | 1,110 | +10 | +0.9% | 144,600 |
| 2024/03/04 | 1,111 | 1,123 | 1,086 | 1,100 | -8 | -0.7% | 208,600 |
| 2024/03/01 | 1,104 | 1,108 | 1,094 | 1,108 | +14 | +1.3% | 148,000 |
| 2024/02/29 | 1,100 | 1,116 | 1,089 | 1,094 | +2 | +0.2% | 154,500 |
| 2024/02/28 | 1,083 | 1,104 | 1,083 | 1,092 | +6 | +0.6% | 119,200 |
| 2024/02/27 | 1,069 | 1,094 | 1,068 | 1,086 | +20 | +1.9% | 120,000 |
| 2024/02/26 | 1,071 | 1,082 | 1,063 | 1,066 | +3 | +0.3% | 92,400 |
| 2024/02/22 | 1,062 | 1,065 | 1,050 | 1,063 | +12 | +1.1% | 64,300 |
| 2024/02/21 | 1,058 | 1,064 | 1,048 | 1,051 | -13 | -1.2% | 90,100 |
| 2024/02/20 | 1,068 | 1,072 | 1,064 | 1,064 | -2 | -0.2% | 73,500 |
| 2024/02/19 | 1,064 | 1,068 | 1,047 | 1,066 | -5 | -0.5% | 74,600 |
| 2024/02/16 | 1,056 | 1,073 | 1,054 | 1,071 | +18 | +1.7% | 108,000 |
| 2024/02/15 | 1,064 | 1,064 | 1,035 | 1,053 | -2 | -0.2% | 110,000 |
| 2024/02/14 | 1,136 | 1,138 | 1,037 | 1,055 | -51 | -4.6% | 249,000 |
| 2024/02/13 | 1,105 | 1,110 | 1,075 | 1,106 | +10 | +0.9% | 183,600 |
| 2024/02/09 | 1,100 | 1,104 | 1,084 | 1,096 | -18 | -1.6% | 172,000 |
| 2024/02/08 | 1,112 | 1,126 | 1,093 | 1,114 | +5 | +0.5% | 211,800 |
| 2024/02/07 | 1,077 | 1,118 | 1,077 | 1,109 | +32 | +3% | 210,900 |
| 2024/02/06 | 1,085 | 1,097 | 1,071 | 1,077 | -5 | -0.5% | 198,100 |
| 2024/02/05 | 1,074 | 1,087 | 1,070 | 1,082 | +26 | +2.5% | 146,700 |
| 2024/02/02 | 1,050 | 1,062 | 1,043 | 1,056 | +12 | +1.1% | 109,700 |
| 2024/02/01 | 1,027 | 1,048 | 1,027 | 1,044 | +6 | +0.6% | 106,800 |
| 2024/01/31 | 1,024 | 1,038 | 1,024 | 1,038 | +17 | +1.7% | 66,500 |
| 2024/01/30 | 1,030 | 1,030 | 1,019 | 1,021 | -13 | -1.3% | 86,900 |
| 2024/01/29 | 1,020 | 1,037 | 1,020 | 1,034 | +20 | +2% | 78,800 |
| 2024/01/26 | 1,029 | 1,029 | 1,012 | 1,014 | -16 | -1.6% | 79,400 |
| 2024/01/25 | 1,018 | 1,032 | 1,016 | 1,030 | +14 | +1.4% | 83,000 |
| 2024/01/24 | 1,019 | 1,026 | 1,010 | 1,016 | +1 | +0.1% | 90,000 |
| 2024/01/23 | 1,025 | 1,029 | 1,011 | 1,015 | -9 | -0.9% | 119,000 |
| 2024/01/22 | 1,009 | 1,025 | 1,009 | 1,024 | +19 | +1.9% | 103,800 |
| 2024/01/19 | 1,006 | 1,008 | 995 | 1,005 | +5 | +0.5% | 120,700 |
| 2024/01/18 | 985 | 1,006 | 985 | 1,000 | +17 | +1.7% | 85,600 |
| 2024/01/17 | 994 | 1,010 | 983 | 983 | -2 | -0.2% | 127,500 |
| 2024/01/16 | 994 | 994 | 984 | 985 | -5 | -0.5% | 75,500 |
| 2024/01/15 | 987 | 999 | 986 | 990 | +3 | +0.3% | 82,100 |
| 2024/01/12 | 998 | 1,002 | 981 | 987 | -5 | -0.5% | 120,000 |
| 2024/01/11 | 1,001 | 1,009 | 990 | 992 | +2 | +0.2% | 153,300 |
| 2024/01/10 | 987 | 994 | 982 | 990 | +2 | +0.2% | 111,500 |
| 2024/01/09 | 994 | 994 | 978 | 988 | +7 | +0.7% | 122,900 |
| 2024/01/05 | 989 | 989 | 975 | 981 | -1 | -0.1% | 89,000 |
| 2024/01/04 | 955 | 982 | 941 | 982 | +29 | +3% | 126,300 |
351～
400
件表示中 / 7021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 | 115,100円 | -16.7% | -41.4% | 5.21% | 20.53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 | 64,400円 | -5.9% | -6.6% | 5.12% | 12.80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 | 99,900円 | +129.9% | - | 0.00% | - | 21.15倍 |
|
- |
| ティラド | 737,000円 | -5.2% | -9.9% | 3.26% | 11.09倍 | 0.91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 | 281,000円 | -9.6% | +3.1% | 2.56% | 9.91倍 | 0.41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
