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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,880 | 3,900 | 3,785 | 3,800 | -60 | -1.6% | 39,900 |
| 2025/05/20 | 3,860 | 3,915 | 3,840 | 3,860 | +10 | +0.3% | 42,500 |
| 2025/05/19 | 3,910 | 3,920 | 3,825 | 3,850 | -45 | -1.2% | 45,200 |
| 2025/05/16 | 3,915 | 3,950 | 3,865 | 3,895 | -25 | -0.6% | 54,900 |
| 2025/05/15 | 4,000 | 4,040 | 3,915 | 3,920 | -100 | -2.5% | 82,700 |
| 2025/05/14 | 4,065 | 4,190 | 3,965 | 4,020 | -255 | -6% | 203,500 |
| 2025/05/13 | 3,945 | 4,350 | 3,870 | 4,275 | +450 | +11.8% | 220,400 |
| 2025/05/12 | 3,780 | 3,840 | 3,770 | 3,825 | +90 | +2.4% | 48,700 |
| 2025/05/09 | 3,705 | 3,800 | 3,655 | 3,735 | +90 | +2.5% | 122,000 |
| 2025/05/08 | 3,695 | 3,695 | 3,635 | 3,645 | -35 | -1% | 35,600 |
| 2025/05/07 | 3,685 | 3,705 | 3,620 | 3,680 | +25 | +0.7% | 71,900 |
| 2025/05/02 | 3,660 | 3,690 | 3,620 | 3,655 | +5 | +0.1% | 31,300 |
| 2025/05/01 | 3,640 | 3,680 | 3,635 | 3,650 | +10 | +0.3% | 26,500 |
| 2025/04/30 | 3,620 | 3,665 | 3,600 | 3,640 | +35 | +1% | 29,100 |
| 2025/04/28 | 3,690 | 3,690 | 3,595 | 3,605 | -15 | -0.4% | 37,100 |
| 2025/04/25 | 3,570 | 3,620 | 3,560 | 3,620 | +105 | +3% | 73,900 |
| 2025/04/24 | 3,460 | 3,550 | 3,445 | 3,515 | +100 | +2.9% | 46,300 |
| 2025/04/23 | 3,415 | 3,475 | 3,400 | 3,415 | +30 | +0.9% | 46,400 |
| 2025/04/22 | 3,410 | 3,450 | 3,385 | 3,385 | -40 | -1.2% | 38,200 |
| 2025/04/21 | 3,455 | 3,475 | 3,390 | 3,425 | -55 | -1.6% | 28,600 |
| 2025/04/18 | 3,415 | 3,485 | 3,415 | 3,480 | +80 | +2.4% | 24,800 |
| 2025/04/17 | 3,395 | 3,415 | 3,365 | 3,400 | -20 | -0.6% | 32,700 |
| 2025/04/16 | 3,435 | 3,485 | 3,370 | 3,420 | -35 | -1% | 42,900 |
| 2025/04/15 | 3,480 | 3,480 | 3,435 | 3,455 | +45 | +1.3% | 30,300 |
| 2025/04/14 | 3,400 | 3,435 | 3,370 | 3,410 | +45 | +1.3% | 53,300 |
| 2025/04/11 | 3,325 | 3,365 | 3,220 | 3,365 | -100 | -2.9% | 54,400 |
| 2025/04/10 | 3,530 | 3,530 | 3,395 | 3,465 | +285 | +9% | 83,800 |
| 2025/04/09 | 3,280 | 3,280 | 3,135 | 3,180 | -235 | -6.9% | 79,200 |
| 2025/04/08 | 3,335 | 3,490 | 3,335 | 3,415 | +290 | +9.3% | 74,600 |
| 2025/04/07 | 3,125 | 3,255 | 3,120 | 3,125 | -420 | -11.8% | 95,800 |
| 2025/04/04 | 3,635 | 3,635 | 3,465 | 3,545 | -220 | -5.8% | 83,500 |
| 2025/04/03 | 3,735 | 3,770 | 3,700 | 3,765 | -180 | -4.6% | 55,700 |
| 2025/04/02 | 4,005 | 4,015 | 3,920 | 3,945 | -25 | -0.6% | 33,500 |
| 2025/04/01 | 4,050 | 4,065 | 3,960 | 3,970 | -20 | -0.5% | 34,800 |
| 2025/03/31 | 4,050 | 4,060 | 3,950 | 3,990 | -130 | -3.2% | 67,500 |
| 2025/03/28 | 4,125 | 4,160 | 4,105 | 4,120 | -70 | -1.7% | 60,200 |
| 2025/03/27 | 4,140 | 4,195 | 4,110 | 4,190 | -80 | -1.9% | 67,300 |
| 2025/03/26 | 4,285 | 4,285 | 4,220 | 4,270 | -20 | -0.5% | 71,000 |
| 2025/03/25 | 4,290 | 4,320 | 4,235 | 4,290 | +35 | +0.8% | 52,300 |
| 2025/03/24 | 4,330 | 4,330 | 4,255 | 4,255 | -105 | -2.4% | 33,900 |
| 2025/03/21 | 4,375 | 4,415 | 4,325 | 4,360 | -25 | -0.6% | 49,600 |
| 2025/03/19 | 4,440 | 4,490 | 4,375 | 4,385 | -85 | -1.9% | 60,800 |
| 2025/03/18 | 4,510 | 4,530 | 4,465 | 4,470 | -10 | -0.2% | 42,200 |
| 2025/03/17 | 4,450 | 4,520 | 4,420 | 4,480 | +40 | +0.9% | 46,800 |
| 2025/03/14 | 4,400 | 4,480 | 4,395 | 4,440 | +55 | +1.3% | 54,400 |
| 2025/03/13 | 4,370 | 4,445 | 4,335 | 4,385 | +55 | +1.3% | 76,100 |
| 2025/03/12 | 4,175 | 4,390 | 4,160 | 4,330 | +175 | +4.2% | 82,100 |
| 2025/03/11 | 4,125 | 4,175 | 4,035 | 4,155 | -95 | -2.2% | 73,900 |
| 2025/03/10 | 4,255 | 4,280 | 4,205 | 4,250 | -5 | -0.1% | 60,900 |
| 2025/03/07 | 4,260 | 4,335 | 4,180 | 4,255 | +15 | +0.4% | 78,100 |
1～
50
件表示中 / 3703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 | 380,000円 | +4.3% | +1.0% | 2.89% | 12.87倍 | 0.90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 |
| 芝浦機械 | 319,500円 | -16.8% | -64.5% | 4.38% | 22.88倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 不二越 | 308,500円 | +1.3% | +55.8% | 3.24% | 17.58倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 小 森 | 137,500円 | +12.1% | +16.8% | 5.09% | 11.40倍 | 0.63倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| オイレス工 | 208,100円 | +5.3% | -9.2% | 4.08% | 12.89倍 | 0.80倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
