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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,360 | 1,379 | 1,330 | 1,330 | -35 | -2.6% | 68,000 |
| 2006/02/09 | 1,359 | 1,380 | 1,320 | 1,365 | +26 | +1.9% | 97,100 |
| 2006/02/08 | 1,399 | 1,400 | 1,339 | 1,339 | -53 | -3.8% | 125,000 |
| 2006/02/07 | 1,386 | 1,399 | 1,383 | 1,392 | -8 | -0.6% | 63,800 |
| 2006/02/06 | 1,368 | 1,400 | 1,368 | 1,400 | +51 | +3.8% | 128,800 |
| 2006/02/03 | 1,352 | 1,354 | 1,335 | 1,349 | -2 | -0.1% | 72,800 |
| 2006/02/02 | 1,343 | 1,365 | 1,342 | 1,351 | +8 | +0.6% | 68,200 |
| 2006/02/01 | 1,340 | 1,349 | 1,335 | 1,343 | -6 | -0.4% | 39,900 |
| 2006/01/31 | 1,320 | 1,360 | 1,320 | 1,349 | +9 | +0.7% | 56,700 |
| 2006/01/30 | 1,344 | 1,372 | 1,330 | 1,340 | +25 | +1.9% | 90,400 |
| 2006/01/27 | 1,295 | 1,315 | 1,280 | 1,315 | +40 | +3.1% | 86,000 |
| 2006/01/26 | 1,270 | 1,283 | 1,257 | 1,275 | ±0 | ±0% | 101,900 |
| 2006/01/25 | 1,285 | 1,297 | 1,275 | 1,275 | +9 | +0.7% | 62,100 |
| 2006/01/24 | 1,259 | 1,280 | 1,259 | 1,266 | -13 | -1% | 135,400 |
| 2006/01/23 | 1,317 | 1,328 | 1,277 | 1,279 | -18 | -1.4% | 99,700 |
| 2006/01/20 | 1,290 | 1,321 | 1,285 | 1,297 | +14 | +1.1% | 97,900 |
| 2006/01/19 | 1,220 | 1,296 | 1,213 | 1,283 | +48 | +3.9% | 44,600 |
| 2006/01/18 | 1,270 | 1,271 | 1,218 | 1,235 | -40 | -3.1% | 92,200 |
| 2006/01/17 | 1,290 | 1,305 | 1,275 | 1,275 | -15 | -1.2% | 64,600 |
| 2006/01/16 | 1,306 | 1,320 | 1,273 | 1,290 | -19 | -1.5% | 86,700 |
| 2006/01/13 | 1,300 | 1,348 | 1,292 | 1,309 | +33 | +2.6% | 99,500 |
| 2006/01/12 | 1,250 | 1,293 | 1,240 | 1,276 | +31 | +2.5% | 111,500 |
| 2006/01/11 | 1,251 | 1,255 | 1,228 | 1,245 | +30 | +2.5% | 106,400 |
| 2006/01/10 | 1,228 | 1,270 | 1,215 | 1,215 | -11 | -0.9% | 133,800 |
| 2006/01/06 | 1,229 | 1,239 | 1,220 | 1,226 | +3 | +0.2% | 107,200 |
| 2006/01/05 | 1,232 | 1,235 | 1,177 | 1,223 | -8 | -0.6% | 88,800 |
| 2006/01/04 | 1,241 | 1,255 | 1,213 | 1,231 | -4 | -0.3% | 22,100 |
| 2005/12/30 | 1,232 | 1,250 | 1,229 | 1,235 | -1 | -0.1% | 30,700 |
| 2005/12/29 | 1,240 | 1,253 | 1,222 | 1,236 | -11 | -0.9% | 43,700 |
| 2005/12/28 | 1,220 | 1,254 | 1,203 | 1,247 | +45 | +3.7% | 77,300 |
| 2005/12/27 | 1,185 | 1,219 | 1,185 | 1,202 | +10 | +0.8% | 93,700 |
| 2005/12/26 | 1,179 | 1,200 | 1,172 | 1,192 | +26 | +2.2% | 80,700 |
| 2005/12/22 | 1,166 | 1,180 | 1,166 | 1,166 | -8 | -0.7% | 34,600 |
| 2005/12/21 | 1,180 | 1,185 | 1,162 | 1,174 | -3 | -0.3% | 85,100 |
| 2005/12/20 | 1,175 | 1,178 | 1,163 | 1,177 | +2 | +0.2% | 127,700 |
| 2005/12/19 | 1,190 | 1,190 | 1,165 | 1,175 | +6 | +0.5% | 81,000 |
| 2005/12/16 | 1,188 | 1,216 | 1,159 | 1,169 | +12 | +1% | 190,400 |
| 2005/12/15 | 1,164 | 1,166 | 1,157 | 1,157 | -7 | -0.6% | 38,100 |
| 2005/12/14 | 1,164 | 1,175 | 1,162 | 1,164 | -7 | -0.6% | 45,900 |
| 2005/12/13 | 1,161 | 1,179 | 1,156 | 1,171 | +1 | +0.1% | 71,200 |
| 2005/12/12 | 1,187 | 1,187 | 1,163 | 1,170 | +14 | +1.2% | 51,700 |
| 2005/12/09 | 1,170 | 1,174 | 1,143 | 1,156 | -9 | -0.8% | 77,600 |
| 2005/12/08 | 1,165 | 1,170 | 1,152 | 1,165 | -14 | -1.2% | 36,800 |
| 2005/12/07 | 1,173 | 1,187 | 1,169 | 1,179 | +7 | +0.6% | 64,200 |
| 2005/12/06 | 1,180 | 1,190 | 1,172 | 1,172 | -11 | -0.9% | 92,200 |
| 2005/12/05 | 1,188 | 1,190 | 1,180 | 1,183 | -6 | -0.5% | 27,600 |
| 2005/12/02 | 1,193 | 1,193 | 1,175 | 1,189 | -4 | -0.3% | 24,400 |
| 2005/12/01 | 1,170 | 1,193 | 1,170 | 1,193 | +23 | +2% | 42,200 |
| 2005/11/30 | 1,192 | 1,194 | 1,170 | 1,170 | -22 | -1.8% | 19,600 |
| 2005/11/29 | 1,178 | 1,198 | 1,173 | 1,192 | +26 | +2.2% | 68,500 |
4601～
4650
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
