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 |
---|---|---|---|---|---|---|---|
2025/07/04 | 5,760 | 5,780 | 5,620 | 5,630 | -170 | -2.9% | 97,800 |
2025/07/03 | 5,640 | 5,830 | 5,560 | 5,800 | +150 | +2.7% | 150,200 |
2025/07/02 | 5,570 | 5,710 | 5,480 | 5,650 | +20 | +0.4% | 197,000 |
2025/07/01 | 5,360 | 5,760 | 5,350 | 5,630 | +120 | +2.2% | 215,900 |
2025/06/30 | 5,390 | 5,760 | 5,300 | 5,510 | +220 | +4.2% | 318,300 |
2025/06/27 | 5,290 | 5,390 | 5,230 | 5,290 | +50 | +1% | 227,000 |
2025/06/26 | 5,130 | 5,280 | 5,080 | 5,240 | +190 | +3.8% | 228,100 |
2025/06/25 | 5,040 | 5,080 | 5,000 | 5,050 | +85 | +1.7% | 109,900 |
2025/06/24 | 4,990 | 5,020 | 4,940 | 4,965 | +25 | +0.5% | 83,000 |
2025/06/23 | 4,920 | 4,990 | 4,870 | 4,940 | +40 | +0.8% | 115,400 |
2025/06/20 | 4,920 | 4,945 | 4,830 | 4,900 | +40 | +0.8% | 91,300 |
2025/06/19 | 4,915 | 4,940 | 4,850 | 4,860 | -55 | -1.1% | 63,000 |
2025/06/18 | 4,840 | 4,925 | 4,810 | 4,915 | +5 | +0.1% | 80,700 |
2025/06/17 | 4,730 | 4,925 | 4,720 | 4,910 | +190 | +4% | 126,300 |
2025/06/16 | 4,695 | 4,785 | 4,660 | 4,720 | +80 | +1.7% | 75,700 |
2025/06/13 | 4,725 | 4,755 | 4,605 | 4,640 | -70 | -1.5% | 74,800 |
2025/06/12 | 4,720 | 4,835 | 4,670 | 4,710 | -10 | -0.2% | 126,100 |
2025/06/11 | 4,640 | 4,770 | 4,640 | 4,720 | +135 | +2.9% | 102,500 |
2025/06/10 | 4,595 | 4,670 | 4,570 | 4,585 | -30 | -0.7% | 68,400 |
2025/06/09 | 4,655 | 4,655 | 4,560 | 4,615 | +30 | +0.7% | 61,600 |
2025/06/06 | 4,650 | 4,680 | 4,585 | 4,585 | -55 | -1.2% | 106,600 |
2025/06/05 | 4,610 | 4,675 | 4,525 | 4,640 | -5 | -0.1% | 141,300 |
2025/06/04 | 4,605 | 4,755 | 4,600 | 4,645 | +120 | +2.7% | 156,000 |
2025/06/03 | 4,505 | 4,550 | 4,460 | 4,525 | +90 | +2% | 114,700 |
2025/06/02 | 4,390 | 4,490 | 4,325 | 4,435 | -25 | -0.6% | 101,300 |
2025/05/30 | 4,325 | 4,560 | 4,325 | 4,460 | +205 | +4.8% | 234,700 |
2025/05/29 | 4,165 | 4,300 | 4,100 | 4,255 | +225 | +5.6% | 178,900 |
2025/05/28 | 4,035 | 4,090 | 4,000 | 4,030 | +90 | +2.3% | 72,200 |
2025/05/27 | 3,910 | 3,975 | 3,895 | 3,940 | +55 | +1.4% | 47,000 |
2025/05/26 | 3,915 | 3,915 | 3,865 | 3,885 | -5 | -0.1% | 45,700 |
2025/05/23 | 3,795 | 3,915 | 3,790 | 3,890 | +105 | +2.8% | 66,100 |
2025/05/22 | 3,740 | 3,820 | 3,705 | 3,785 | -15 | -0.4% | 33,400 |
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 |
1~
50
件表示中 / 3735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 | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33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 |
タダノ | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。19年買収の独事業再建中 |
NTN | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54倍 |
|
ベアリング大手3社の一角。等速ジョイントは世界シェア2位、ハブベアリングは世界トップ |
キッツ | 117,100円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94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 |
アイチコーポ | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム