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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,210 | 3,210 | 3,155 | 3,160 | -70 | -2.2% | 26,800 |
| 2022/12/30 | 3,225 | 3,250 | 3,215 | 3,230 | +25 | +0.8% | 19,700 |
| 2022/12/29 | 3,200 | 3,230 | 3,190 | 3,205 | -75 | -2.3% | 27,000 |
| 2022/12/28 | 3,235 | 3,280 | 3,235 | 3,280 | +45 | +1.4% | 42,400 |
| 2022/12/27 | 3,250 | 3,255 | 3,220 | 3,235 | -5 | -0.2% | 26,200 |
| 2022/12/26 | 3,245 | 3,245 | 3,220 | 3,240 | -5 | -0.2% | 17,800 |
| 2022/12/23 | 3,250 | 3,250 | 3,215 | 3,245 | -5 | -0.2% | 20,500 |
| 2022/12/22 | 3,255 | 3,270 | 3,235 | 3,250 | +20 | +0.6% | 30,700 |
| 2022/12/21 | 3,280 | 3,280 | 3,225 | 3,230 | -70 | -2.1% | 45,600 |
| 2022/12/20 | 3,340 | 3,350 | 3,280 | 3,300 | -45 | -1.3% | 45,200 |
| 2022/12/19 | 3,360 | 3,375 | 3,335 | 3,345 | -35 | -1% | 23,300 |
| 2022/12/16 | 3,400 | 3,420 | 3,380 | 3,380 | -85 | -2.5% | 47,300 |
| 2022/12/15 | 3,515 | 3,515 | 3,440 | 3,465 | -75 | -2.1% | 59,300 |
| 2022/12/14 | 3,565 | 3,575 | 3,540 | 3,540 | -25 | -0.7% | 14,400 |
| 2022/12/13 | 3,580 | 3,595 | 3,565 | 3,565 | -10 | -0.3% | 7,300 |
| 2022/12/12 | 3,555 | 3,610 | 3,555 | 3,575 | -5 | -0.1% | 17,600 |
| 2022/12/09 | 3,520 | 3,580 | 3,520 | 3,580 | +55 | +1.6% | 18,200 |
| 2022/12/08 | 3,555 | 3,555 | 3,495 | 3,525 | -30 | -0.8% | 18,100 |
| 2022/12/07 | 3,525 | 3,585 | 3,525 | 3,555 | +25 | +0.7% | 27,400 |
| 2022/12/06 | 3,505 | 3,535 | 3,495 | 3,530 | +5 | +0.1% | 17,300 |
| 2022/12/05 | 3,535 | 3,535 | 3,500 | 3,525 | -10 | -0.3% | 18,500 |
| 2022/12/02 | 3,525 | 3,555 | 3,515 | 3,535 | -15 | -0.4% | 37,100 |
| 2022/12/01 | 3,535 | 3,560 | 3,520 | 3,550 | +40 | +1.1% | 25,100 |
| 2022/11/30 | 3,520 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 25,900 |
| 2022/11/29 | 3,550 | 3,550 | 3,510 | 3,520 | -65 | -1.8% | 37,300 |
| 2022/11/28 | 3,640 | 3,645 | 3,560 | 3,585 | -55 | -1.5% | 64,500 |
| 2022/11/25 | 3,655 | 3,655 | 3,630 | 3,640 | -15 | -0.4% | 21,600 |
| 2022/11/24 | 3,655 | 3,655 | 3,620 | 3,655 | +25 | +0.7% | 39,200 |
| 2022/11/22 | 3,620 | 3,640 | 3,605 | 3,630 | -15 | -0.4% | 51,100 |
| 2022/11/21 | 3,690 | 3,700 | 3,625 | 3,645 | -45 | -1.2% | 35,300 |
| 2022/11/18 | 3,700 | 3,740 | 3,680 | 3,690 | +15 | +0.4% | 38,900 |
| 2022/11/17 | 3,660 | 3,675 | 3,625 | 3,675 | -15 | -0.4% | 29,000 |
| 2022/11/16 | 3,695 | 3,730 | 3,665 | 3,690 | +5 | +0.1% | 40,600 |
| 2022/11/15 | 3,625 | 3,690 | 3,625 | 3,685 | +40 | +1.1% | 24,300 |
| 2022/11/14 | 3,755 | 3,755 | 3,640 | 3,645 | -120 | -3.2% | 45,400 |
| 2022/11/11 | 3,795 | 3,795 | 3,685 | 3,765 | +10 | +0.3% | 63,300 |
| 2022/11/10 | 3,720 | 3,800 | 3,710 | 3,755 | +70 | +1.9% | 75,100 |
| 2022/11/09 | 3,660 | 3,740 | 3,645 | 3,685 | +40 | +1.1% | 52,200 |
| 2022/11/08 | 3,590 | 3,650 | 3,575 | 3,645 | +95 | +2.7% | 32,000 |
| 2022/11/07 | 3,570 | 3,590 | 3,535 | 3,550 | +30 | +0.9% | 19,100 |
| 2022/11/04 | 3,535 | 3,550 | 3,510 | 3,520 | -50 | -1.4% | 24,300 |
| 2022/11/02 | 3,570 | 3,610 | 3,570 | 3,570 | -5 | -0.1% | 25,400 |
| 2022/11/01 | 3,585 | 3,610 | 3,555 | 3,575 | -10 | -0.3% | 18,600 |
| 2022/10/31 | 3,505 | 3,595 | 3,495 | 3,585 | +100 | +2.9% | 31,200 |
| 2022/10/28 | 3,445 | 3,520 | 3,445 | 3,485 | +5 | +0.1% | 61,900 |
| 2022/10/27 | 3,505 | 3,505 | 3,465 | 3,480 | -35 | -1% | 13,100 |
| 2022/10/26 | 3,495 | 3,530 | 3,475 | 3,515 | +45 | +1.3% | 16,000 |
| 2022/10/25 | 3,490 | 3,500 | 3,450 | 3,470 | -20 | -0.6% | 20,500 |
| 2022/10/24 | 3,515 | 3,515 | 3,470 | 3,490 | +65 | +1.9% | 23,600 |
| 2022/10/21 | 3,450 | 3,460 | 3,410 | 3,425 | -50 | -1.4% | 12,800 |
451～
500
件表示中 / 3572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 | 682,000円 | +18.4% | +64.5% | 1.32% | 25.61倍 | 1.64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 |
| ＴＯＷＡ | 191,400円 | +18.9% | +38.8% | 1.04% | 16.26倍 | 2.46倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| グローリー | 242,800円 | -7.1% | -53.5% | 4.45% | 11.84倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 158,900円 | -4.1% | +7.5% | 3.52% | 14.21倍 | 1.13倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 |
市場注目の銘柄
チャート関連のコラム
