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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,000 | 1,009 | 991 | 1,005 | ±0 | ±0% | 58,100 |
| 2006/07/05 | 1,001 | 1,013 | 993 | 1,005 | -12 | -1.2% | 109,100 |
| 2006/07/04 | 1,035 | 1,035 | 1,003 | 1,017 | -29 | -2.8% | 90,100 |
| 2006/07/03 | 1,074 | 1,074 | 1,040 | 1,046 | +12 | +1.2% | 151,400 |
| 2006/06/30 | 1,008 | 1,045 | 1,001 | 1,034 | +29 | +2.9% | 80,200 |
| 2006/06/29 | 973 | 1,005 | 970 | 1,005 | +32 | +3.3% | 94,800 |
| 2006/06/28 | 980 | 980 | 959 | 973 | -16 | -1.6% | 33,700 |
| 2006/06/27 | 980 | 990 | 952 | 989 | +4 | +0.4% | 66,100 |
| 2006/06/26 | 964 | 985 | 953 | 985 | +21 | +2.2% | 54,100 |
| 2006/06/23 | 966 | 970 | 947 | 964 | -32 | -3.2% | 97,800 |
| 2006/06/22 | 951 | 996 | 940 | 996 | +41 | +4.3% | 157,700 |
| 2006/06/21 | 971 | 976 | 954 | 955 | -12 | -1.2% | 55,900 |
| 2006/06/20 | 966 | 982 | 953 | 967 | -9 | -0.9% | 62,600 |
| 2006/06/19 | 1,010 | 1,014 | 965 | 976 | -32 | -3.2% | 142,200 |
| 2006/06/16 | 990 | 1,012 | 987 | 1,008 | +18 | +1.8% | 94,400 |
| 2006/06/15 | 995 | 1,008 | 977 | 990 | -10 | -1% | 111,100 |
| 2006/06/14 | 925 | 1,013 | 925 | 1,000 | +35 | +3.6% | 130,700 |
| 2006/06/13 | 1,014 | 1,014 | 944 | 965 | -49 | -4.8% | 84,400 |
| 2006/06/12 | 1,025 | 1,025 | 1,000 | 1,014 | +27 | +2.7% | 51,000 |
| 2006/06/09 | 970 | 994 | 920 | 987 | +47 | +5% | 114,000 |
| 2006/06/08 | 950 | 952 | 914 | 940 | -15 | -1.6% | 76,700 |
| 2006/06/07 | 962 | 976 | 951 | 955 | -7 | -0.7% | 51,700 |
| 2006/06/06 | 970 | 996 | 958 | 962 | -21 | -2.1% | 66,700 |
| 2006/06/05 | 1,026 | 1,037 | 971 | 983 | -23 | -2.3% | 97,900 |
| 2006/06/02 | 1,029 | 1,029 | 924 | 1,006 | -24 | -2.3% | 214,200 |
| 2006/06/01 | 1,055 | 1,072 | 1,010 | 1,030 | -45 | -4.2% | 45,100 |
| 2006/05/31 | 1,028 | 1,078 | 1,014 | 1,075 | +10 | +0.9% | 54,800 |
| 2006/05/30 | 1,063 | 1,083 | 1,060 | 1,065 | -18 | -1.7% | 37,700 |
| 2006/05/29 | 1,105 | 1,109 | 1,070 | 1,083 | -16 | -1.5% | 51,200 |
| 2006/05/26 | 1,076 | 1,107 | 1,076 | 1,099 | +24 | +2.2% | 44,600 |
| 2006/05/25 | 1,088 | 1,093 | 1,032 | 1,075 | -24 | -2.2% | 51,300 |
| 2006/05/24 | 1,051 | 1,108 | 1,035 | 1,099 | +32 | +3% | 100,900 |
| 2006/05/23 | 1,074 | 1,095 | 1,054 | 1,067 | -27 | -2.5% | 71,300 |
| 2006/05/22 | 1,110 | 1,130 | 1,080 | 1,094 | -2 | -0.2% | 85,400 |
| 2006/05/19 | 1,100 | 1,108 | 1,063 | 1,096 | -14 | -1.3% | 108,900 |
| 2006/05/18 | 1,081 | 1,118 | 1,081 | 1,110 | -11 | -1% | 53,600 |
| 2006/05/17 | 1,139 | 1,144 | 1,075 | 1,121 | +22 | +2% | 137,000 |
| 2006/05/16 | 1,141 | 1,155 | 1,065 | 1,099 | -142 | -11.4% | 341,200 |
| 2006/05/15 | 1,249 | 1,265 | 1,212 | 1,241 | -10 | -0.8% | 53,900 |
| 2006/05/12 | 1,281 | 1,281 | 1,242 | 1,251 | -29 | -2.3% | 73,100 |
| 2006/05/11 | 1,285 | 1,286 | 1,245 | 1,280 | +15 | +1.2% | 53,900 |
| 2006/05/10 | 1,299 | 1,307 | 1,261 | 1,265 | -46 | -3.5% | 108,700 |
| 2006/05/09 | 1,330 | 1,345 | 1,311 | 1,311 | -24 | -1.8% | 41,500 |
| 2006/05/08 | 1,316 | 1,345 | 1,316 | 1,335 | -11 | -0.8% | 80,300 |
| 2006/05/02 | 1,349 | 1,378 | 1,310 | 1,346 | ±0 | ±0% | 88,400 |
| 2006/05/01 | 1,345 | 1,379 | 1,345 | 1,346 | -19 | -1.4% | 103,200 |
| 2006/04/28 | 1,350 | 1,365 | 1,325 | 1,365 | +21 | +1.6% | 180,600 |
| 2006/04/27 | 1,335 | 1,350 | 1,325 | 1,344 | +19 | +1.4% | 98,400 |
| 2006/04/26 | 1,310 | 1,345 | 1,306 | 1,325 | +23 | +1.8% | 173,100 |
| 2006/04/25 | 1,305 | 1,320 | 1,230 | 1,302 | +3 | +0.2% | 68,700 |
4501～
4550
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
