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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,140 | 1,179 | 1,136 | 1,166 | +19 | +1.7% | 72,300 |
| 2005/11/25 | 1,166 | 1,172 | 1,130 | 1,147 | -25 | -2.1% | 60,900 |
| 2005/11/24 | 1,174 | 1,189 | 1,170 | 1,172 | -20 | -1.7% | 82,200 |
| 2005/11/22 | 1,180 | 1,198 | 1,180 | 1,192 | +12 | +1% | 50,500 |
| 2005/11/21 | 1,200 | 1,204 | 1,171 | 1,180 | -21 | -1.7% | 56,200 |
| 2005/11/18 | 1,184 | 1,204 | 1,166 | 1,201 | +18 | +1.5% | 56,000 |
| 2005/11/17 | 1,163 | 1,191 | 1,152 | 1,183 | ±0 | ±0% | 74,400 |
| 2005/11/16 | 1,180 | 1,185 | 1,173 | 1,183 | -10 | -0.8% | 40,300 |
| 2005/11/15 | 1,189 | 1,204 | 1,188 | 1,193 | -15 | -1.2% | 31,300 |
| 2005/11/14 | 1,195 | 1,210 | 1,186 | 1,208 | +13 | +1.1% | 31,900 |
| 2005/11/11 | 1,220 | 1,221 | 1,194 | 1,195 | -11 | -0.9% | 71,100 |
| 2005/11/10 | 1,211 | 1,218 | 1,185 | 1,206 | -3 | -0.2% | 28,400 |
| 2005/11/09 | 1,205 | 1,225 | 1,197 | 1,209 | +3 | +0.2% | 66,100 |
| 2005/11/08 | 1,209 | 1,230 | 1,195 | 1,206 | +1 | +0.1% | 60,300 |
| 2005/11/07 | 1,191 | 1,215 | 1,190 | 1,205 | +15 | +1.3% | 97,200 |
| 2005/11/04 | 1,198 | 1,218 | 1,185 | 1,190 | -28 | -2.3% | 26,800 |
| 2005/11/02 | 1,216 | 1,237 | 1,216 | 1,218 | -12 | -1% | 32,200 |
| 2005/11/01 | 1,200 | 1,244 | 1,199 | 1,230 | +11 | +0.9% | 77,600 |
| 2005/10/31 | 1,230 | 1,230 | 1,210 | 1,219 | -5 | -0.4% | 77,100 |
| 2005/10/28 | 1,184 | 1,224 | 1,184 | 1,224 | +20 | +1.7% | 70,300 |
| 2005/10/27 | 1,205 | 1,218 | 1,195 | 1,204 | -1 | -0.1% | 50,600 |
| 2005/10/26 | 1,186 | 1,210 | 1,178 | 1,205 | +46 | +4% | 102,900 |
| 2005/10/25 | 1,151 | 1,189 | 1,151 | 1,159 | +10 | +0.9% | 74,800 |
| 2005/10/24 | 1,158 | 1,173 | 1,140 | 1,149 | -29 | -2.5% | 35,000 |
| 2005/10/21 | 1,198 | 1,198 | 1,138 | 1,178 | ±0 | ±0% | 49,600 |
| 2005/10/20 | 1,182 | 1,188 | 1,155 | 1,178 | -1 | -0.1% | 50,500 |
| 2005/10/19 | 1,191 | 1,193 | 1,172 | 1,179 | -21 | -1.8% | 33,900 |
| 2005/10/18 | 1,175 | 1,200 | 1,175 | 1,200 | +20 | +1.7% | 26,800 |
| 2005/10/17 | 1,170 | 1,200 | 1,165 | 1,180 | -1 | -0.1% | 46,500 |
| 2005/10/14 | 1,182 | 1,200 | 1,176 | 1,181 | -19 | -1.6% | 76,700 |
| 2005/10/13 | 1,158 | 1,205 | 1,158 | 1,200 | +10 | +0.8% | 63,900 |
| 2005/10/12 | 1,205 | 1,220 | 1,151 | 1,190 | -14 | -1.2% | 72,400 |
| 2005/10/11 | 1,208 | 1,208 | 1,182 | 1,204 | -2 | -0.2% | 51,700 |
| 2005/10/07 | 1,182 | 1,214 | 1,180 | 1,206 | +12 | +1% | 87,200 |
| 2005/10/06 | 1,214 | 1,217 | 1,185 | 1,194 | -20 | -1.6% | 99,600 |
| 2005/10/05 | 1,195 | 1,220 | 1,195 | 1,214 | +1 | +0.1% | 127,000 |
| 2005/10/04 | 1,215 | 1,228 | 1,206 | 1,213 | -17 | -1.4% | 70,700 |
| 2005/10/03 | 1,200 | 1,230 | 1,185 | 1,230 | -10 | -0.8% | 205,100 |
| 2005/09/30 | 1,197 | 1,240 | 1,160 | 1,240 | +43 | +3.6% | 514,100 |
| 2005/09/29 | 1,162 | 1,201 | 1,162 | 1,197 | +47 | +4.1% | 1,002,600 |
| 2005/09/28 | 1,146 | 1,158 | 1,142 | 1,150 | +14 | +1.2% | 248,300 |
| 2005/09/27 | 1,148 | 1,148 | 1,131 | 1,136 | -14 | -1.2% | 53,400 |
| 2005/09/26 | 1,148 | 1,160 | 1,142 | 1,150 | +1 | +0.1% | 115,100 |
| 2005/09/22 | 1,126 | 1,159 | 1,123 | 1,149 | +9 | +0.8% | 169,500 |
| 2005/09/21 | 1,140 | 1,152 | 1,128 | 1,140 | +1 | +0.1% | 129,700 |
| 2005/09/20 | 1,139 | 1,144 | 1,102 | 1,139 | ±0 | ±0% | 173,600 |
| 2005/09/16 | 1,145 | 1,148 | 1,102 | 1,139 | +15 | +1.3% | 222,100 |
| 2005/09/15 | 1,078 | 1,128 | 1,077 | 1,124 | +45 | +4.2% | 231,000 |
| 2005/09/14 | 1,064 | 1,079 | 1,064 | 1,079 | +17 | +1.6% | 80,900 |
| 2005/09/13 | 1,060 | 1,065 | 1,053 | 1,062 | +7 | +0.7% | 36,500 |
4651～
4700
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
