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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,080 | 1,094 | 1,072 | 1,086 | +8 | +0.7% | 75,800 |
| 2008/07/16 | 1,078 | 1,095 | 1,071 | 1,078 | -5 | -0.5% | 36,800 |
| 2008/07/15 | 1,099 | 1,111 | 1,072 | 1,083 | -23 | -2.1% | 67,700 |
| 2008/07/14 | 1,090 | 1,134 | 1,089 | 1,106 | +10 | +0.9% | 87,500 |
| 2008/07/11 | 1,103 | 1,120 | 1,096 | 1,096 | +13 | +1.2% | 205,000 |
| 2008/07/10 | 1,080 | 1,098 | 1,070 | 1,083 | +1 | +0.1% | 102,300 |
| 2008/07/09 | 1,098 | 1,114 | 1,079 | 1,082 | +8 | +0.7% | 74,500 |
| 2008/07/08 | 1,090 | 1,100 | 1,063 | 1,074 | -28 | -2.5% | 54,800 |
| 2008/07/07 | 1,089 | 1,115 | 1,076 | 1,102 | +37 | +3.5% | 73,500 |
| 2008/07/04 | 1,060 | 1,088 | 1,050 | 1,065 | +6 | +0.6% | 48,600 |
| 2008/07/03 | 1,049 | 1,063 | 1,024 | 1,059 | +20 | +1.9% | 131,500 |
| 2008/07/02 | 1,085 | 1,090 | 1,035 | 1,039 | -52 | -4.8% | 139,100 |
| 2008/07/01 | 1,100 | 1,120 | 1,086 | 1,091 | -27 | -2.4% | 66,100 |
| 2008/06/30 | 1,121 | 1,139 | 1,105 | 1,118 | -15 | -1.3% | 63,400 |
| 2008/06/27 | 1,079 | 1,137 | 1,079 | 1,133 | -6 | -0.5% | 68,400 |
| 2008/06/26 | 1,120 | 1,146 | 1,120 | 1,139 | +9 | +0.8% | 83,400 |
| 2008/06/25 | 1,099 | 1,148 | 1,060 | 1,130 | +61 | +5.7% | 186,700 |
| 2008/06/24 | 1,065 | 1,096 | 1,060 | 1,069 | -8 | -0.7% | 71,100 |
| 2008/06/23 | 1,066 | 1,096 | 1,063 | 1,077 | -9 | -0.8% | 59,100 |
| 2008/06/20 | 1,100 | 1,109 | 1,085 | 1,086 | -9 | -0.8% | 75,300 |
| 2008/06/19 | 1,106 | 1,109 | 1,074 | 1,095 | +9 | +0.8% | 190,500 |
| 2008/06/18 | 1,086 | 1,107 | 1,072 | 1,086 | +7 | +0.6% | 176,000 |
| 2008/06/17 | 1,068 | 1,085 | 1,044 | 1,079 | +14 | +1.3% | 81,100 |
| 2008/06/16 | 1,037 | 1,067 | 1,030 | 1,065 | +25 | +2.4% | 58,200 |
| 2008/06/13 | 1,059 | 1,060 | 1,035 | 1,040 | -19 | -1.8% | 130,800 |
| 2008/06/12 | 1,065 | 1,065 | 1,026 | 1,059 | +53 | +5.3% | 167,900 |
| 2008/06/11 | 1,036 | 1,036 | 1,000 | 1,006 | -10 | -1% | 85,600 |
| 2008/06/10 | 1,031 | 1,045 | 1,008 | 1,016 | +5 | +0.5% | 78,100 |
| 2008/06/09 | 1,007 | 1,055 | 1,007 | 1,011 | -36 | -3.4% | 107,200 |
| 2008/06/06 | 1,079 | 1,080 | 1,045 | 1,047 | -28 | -2.6% | 113,700 |
| 2008/06/05 | 1,087 | 1,087 | 1,062 | 1,075 | -2 | -0.2% | 63,900 |
| 2008/06/04 | 1,029 | 1,086 | 1,015 | 1,077 | +53 | +5.2% | 172,000 |
| 2008/06/03 | 1,038 | 1,049 | 1,020 | 1,024 | -25 | -2.4% | 88,400 |
| 2008/06/02 | 1,038 | 1,075 | 1,022 | 1,049 | +29 | +2.8% | 269,700 |
| 2008/05/30 | 988 | 1,020 | 987 | 1,020 | +36 | +3.7% | 126,400 |
| 2008/05/29 | 952 | 990 | 951 | 984 | +22 | +2.3% | 88,200 |
| 2008/05/28 | 969 | 975 | 940 | 962 | +25 | +2.7% | 182,100 |
| 2008/05/27 | 931 | 960 | 915 | 937 | +1 | +0.1% | 197,000 |
| 2008/05/26 | 949 | 971 | 910 | 936 | -14 | -1.5% | 91,300 |
| 2008/05/23 | 948 | 985 | 935 | 950 | +1 | +0.1% | 180,000 |
| 2008/05/22 | 943 | 979 | 925 | 949 | -4 | -0.4% | 194,700 |
| 2008/05/21 | 1,017 | 1,036 | 928 | 953 | -55 | -5.5% | 213,400 |
| 2008/05/20 | 1,024 | 1,030 | 1,003 | 1,008 | -6 | -0.6% | 67,100 |
| 2008/05/19 | 1,029 | 1,042 | 996 | 1,014 | -35 | -3.3% | 113,500 |
| 2008/05/16 | 990 | 1,051 | 990 | 1,049 | +69 | +7% | 323,600 |
| 2008/05/15 | 1,090 | 1,110 | 980 | 980 | -109 | -10% | 307,600 |
| 2008/05/14 | 1,099 | 1,100 | 1,051 | 1,089 | +41 | +3.9% | 237,900 |
| 2008/05/13 | 1,030 | 1,048 | 1,022 | 1,048 | +10 | +1% | 80,800 |
| 2008/05/12 | 1,040 | 1,043 | 1,023 | 1,038 | -3 | -0.3% | 52,100 |
| 2008/05/09 | 1,060 | 1,066 | 1,030 | 1,041 | -25 | -2.3% | 64,800 |
4001～
4050
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
