ユニオンツールの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/28 | 2,308 | 2,317 | 2,255 | 2,258 | -58 | -2.5% | 44,600 |
2010/06/25 | 2,349 | 2,357 | 2,303 | 2,316 | -32 | -1.4% | 48,900 |
2010/06/24 | 2,303 | 2,361 | 2,300 | 2,348 | +50 | +2.2% | 61,500 |
2010/06/23 | 2,325 | 2,326 | 2,282 | 2,298 | -61 | -2.6% | 51,300 |
2010/06/22 | 2,397 | 2,423 | 2,344 | 2,359 | -19 | -0.8% | 89,700 |
2010/06/21 | 2,387 | 2,389 | 2,366 | 2,378 | +62 | +2.7% | 48,400 |
2010/06/18 | 2,308 | 2,345 | 2,297 | 2,316 | +27 | +1.2% | 45,300 |
2010/06/17 | 2,311 | 2,329 | 2,281 | 2,289 | -37 | -1.6% | 57,200 |
2010/06/16 | 2,380 | 2,380 | 2,325 | 2,326 | -47 | -2% | 101,800 |
2010/06/15 | 2,415 | 2,415 | 2,370 | 2,373 | -41 | -1.7% | 50,200 |
2010/06/14 | 2,355 | 2,418 | 2,348 | 2,414 | +109 | +4.7% | 65,000 |
2010/06/11 | 2,290 | 2,315 | 2,274 | 2,305 | +50 | +2.2% | 107,300 |
2010/06/10 | 2,245 | 2,266 | 2,230 | 2,255 | -6 | -0.3% | 85,100 |
2010/06/09 | 2,295 | 2,295 | 2,241 | 2,261 | -34 | -1.5% | 62,400 |
2010/06/08 | 2,254 | 2,301 | 2,250 | 2,295 | +41 | +1.8% | 64,800 |
2010/06/07 | 2,308 | 2,311 | 2,254 | 2,254 | -104 | -4.4% | 62,100 |
2010/06/04 | 2,356 | 2,373 | 2,350 | 2,358 | -17 | -0.7% | 57,900 |
2010/06/03 | 2,305 | 2,379 | 2,305 | 2,375 | +79 | +3.4% | 40,200 |
2010/06/02 | 2,316 | 2,352 | 2,282 | 2,296 | -49 | -2.1% | 48,500 |
2010/06/01 | 2,340 | 2,361 | 2,335 | 2,345 | -25 | -1.1% | 40,000 |
2010/05/31 | 2,350 | 2,380 | 2,332 | 2,370 | +38 | +1.6% | 50,800 |
2010/05/28 | 2,321 | 2,343 | 2,304 | 2,332 | +41 | +1.8% | 71,800 |
2010/05/27 | 2,270 | 2,332 | 2,250 | 2,291 | +6 | +0.3% | 99,200 |
2010/05/26 | 2,320 | 2,341 | 2,252 | 2,285 | -47 | -2% | 83,600 |
2010/05/25 | 2,449 | 2,449 | 2,310 | 2,332 | -102 | -4.2% | 84,200 |
2010/05/24 | 2,401 | 2,443 | 2,376 | 2,434 | +34 | +1.4% | 101,700 |
2010/05/21 | 2,356 | 2,440 | 2,341 | 2,400 | -42 | -1.7% | 58,100 |
2010/05/20 | 2,425 | 2,466 | 2,414 | 2,442 | -6 | -0.2% | 99,300 |
2010/05/19 | 2,405 | 2,471 | 2,405 | 2,448 | -42 | -1.7% | 95,600 |
2010/05/18 | 2,585 | 2,609 | 2,451 | 2,490 | -91 | -3.5% | 160,200 |
2010/05/17 | 2,612 | 2,640 | 2,558 | 2,581 | -84 | -3.2% | 130,300 |
2010/05/14 | 2,730 | 2,730 | 2,654 | 2,665 | -69 | -2.5% | 90,500 |
2010/05/13 | 2,730 | 2,762 | 2,703 | 2,734 | +46 | +1.7% | 61,900 |
2010/05/12 | 2,705 | 2,735 | 2,662 | 2,688 | +9 | +0.3% | 75,800 |
2010/05/11 | 2,700 | 2,734 | 2,664 | 2,679 | -2 | -0.1% | 106,000 |
2010/05/10 | 2,690 | 2,768 | 2,650 | 2,681 | -3 | -0.1% | 66,900 |
2010/05/07 | 2,719 | 2,729 | 2,660 | 2,684 | -85 | -3.1% | 87,100 |
2010/05/06 | 2,763 | 2,774 | 2,717 | 2,769 | -44 | -1.6% | 109,500 |
2010/04/30 | 2,745 | 2,823 | 2,725 | 2,813 | +108 | +4% | 171,000 |
2010/04/28 | 2,725 | 2,773 | 2,690 | 2,705 | -81 | -2.9% | 143,700 |
2010/04/27 | 2,787 | 2,798 | 2,770 | 2,786 | +3 | +0.1% | 76,100 |
2010/04/26 | 2,775 | 2,803 | 2,769 | 2,783 | +34 | +1.2% | 90,900 |
2010/04/23 | 2,739 | 2,768 | 2,716 | 2,749 | +14 | +0.5% | 87,400 |
2010/04/22 | 2,749 | 2,749 | 2,700 | 2,735 | -14 | -0.5% | 85,800 |
2010/04/21 | 2,758 | 2,761 | 2,725 | 2,749 | +18 | +0.7% | 84,000 |
2010/04/20 | 2,736 | 2,763 | 2,725 | 2,731 | -2 | -0.1% | 58,300 |
2010/04/19 | 2,680 | 2,758 | 2,680 | 2,733 | +5 | +0.2% | 101,400 |
2010/04/16 | 2,720 | 2,734 | 2,701 | 2,728 | +27 | +1% | 87,300 |
2010/04/15 | 2,700 | 2,725 | 2,687 | 2,701 | +14 | +0.5% | 63,200 |
2010/04/14 | 2,687 | 2,696 | 2,669 | 2,687 | +17 | +0.6% | 54,000 |
3401~
3450
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「ユニオンツール」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 |
---|---|---|---|---|---|---|---|---|
ユニオンツール | 532,000円 | +14.1% | +42.4% | 1.58% | 21.37倍 | 1.37倍 |
|
PCB(プリント配線板)ドリルで世界シェア3割超の首位。直動軸受けも。有利子負債ゼロ |
鶴見製 | 402,500円 | +3.8% | -24.8% | 1.24% | 14.97倍 | 1.11倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
理想科 | 301,500円 | +5.0% | -17.8% | 3.32% | 26.77倍 | 1.48倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
渋谷工 | 370,500円 | +12.4% | +28.5% | 1.89% | 13.67倍 | 1.11倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
キッツ | 112,000円 | +1.8% | +2.4% | 3.66% | 9.48倍 | 1.00倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム