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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 3,255 | 3,265 | 3,205 | 3,230 | -45 | -1.4% | 65,400 |
| 2023/06/26 | 3,285 | 3,305 | 3,255 | 3,275 | -30 | -0.9% | 49,900 |
| 2023/06/23 | 3,345 | 3,375 | 3,290 | 3,305 | -30 | -0.9% | 42,800 |
| 2023/06/22 | 3,395 | 3,410 | 3,335 | 3,335 | -75 | -2.2% | 37,700 |
| 2023/06/21 | 3,385 | 3,410 | 3,375 | 3,410 | +15 | +0.4% | 36,500 |
| 2023/06/20 | 3,375 | 3,395 | 3,365 | 3,395 | ±0 | ±0% | 26,000 |
| 2023/06/19 | 3,405 | 3,415 | 3,370 | 3,395 | -25 | -0.7% | 33,900 |
| 2023/06/16 | 3,385 | 3,425 | 3,360 | 3,420 | +15 | +0.4% | 63,400 |
| 2023/06/15 | 3,385 | 3,415 | 3,385 | 3,405 | +25 | +0.7% | 24,500 |
| 2023/06/14 | 3,350 | 3,385 | 3,330 | 3,380 | +55 | +1.7% | 37,400 |
| 2023/06/13 | 3,330 | 3,355 | 3,325 | 3,325 | +5 | +0.2% | 21,700 |
| 2023/06/12 | 3,270 | 3,320 | 3,270 | 3,320 | +55 | +1.7% | 29,800 |
| 2023/06/09 | 3,310 | 3,310 | 3,260 | 3,265 | -10 | -0.3% | 54,100 |
| 2023/06/08 | 3,265 | 3,285 | 3,250 | 3,275 | ±0 | ±0% | 37,700 |
| 2023/06/07 | 3,300 | 3,315 | 3,255 | 3,275 | -10 | -0.3% | 42,500 |
| 2023/06/06 | 3,270 | 3,285 | 3,245 | 3,285 | +5 | +0.2% | 25,300 |
| 2023/06/05 | 3,245 | 3,280 | 3,220 | 3,280 | +75 | +2.3% | 39,500 |
| 2023/06/02 | 3,165 | 3,215 | 3,165 | 3,205 | +35 | +1.1% | 23,500 |
| 2023/06/01 | 3,180 | 3,195 | 3,160 | 3,170 | +5 | +0.2% | 26,100 |
| 2023/05/31 | 3,170 | 3,180 | 3,150 | 3,165 | -10 | -0.3% | 39,000 |
| 2023/05/30 | 3,210 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 28,800 |
| 2023/05/29 | 3,215 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 27,400 |
| 2023/05/26 | 3,200 | 3,255 | 3,200 | 3,230 | +30 | +0.9% | 33,700 |
| 2023/05/25 | 3,215 | 3,225 | 3,200 | 3,200 | -20 | -0.6% | 17,800 |
| 2023/05/24 | 3,200 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 16,000 |
| 2023/05/23 | 3,250 | 3,255 | 3,200 | 3,210 | -40 | -1.2% | 27,000 |
| 2023/05/22 | 3,200 | 3,250 | 3,200 | 3,250 | +30 | +0.9% | 17,800 |
| 2023/05/19 | 3,250 | 3,250 | 3,220 | 3,220 | -10 | -0.3% | 22,000 |
| 2023/05/18 | 3,210 | 3,235 | 3,195 | 3,230 | +45 | +1.4% | 27,500 |
| 2023/05/17 | 3,195 | 3,225 | 3,185 | 3,185 | -10 | -0.3% | 18,700 |
| 2023/05/16 | 3,225 | 3,225 | 3,180 | 3,195 | -30 | -0.9% | 24,200 |
| 2023/05/15 | 3,200 | 3,245 | 3,200 | 3,225 | -65 | -2% | 32,100 |
| 2023/05/12 | 3,280 | 3,310 | 3,265 | 3,290 | ±0 | ±0% | 20,400 |
| 2023/05/11 | 3,285 | 3,295 | 3,255 | 3,290 | ±0 | ±0% | 9,200 |
| 2023/05/10 | 3,285 | 3,300 | 3,285 | 3,290 | -15 | -0.5% | 7,500 |
| 2023/05/09 | 3,280 | 3,315 | 3,280 | 3,305 | +15 | +0.5% | 14,200 |
| 2023/05/08 | 3,295 | 3,300 | 3,275 | 3,290 | +5 | +0.2% | 16,000 |
| 2023/05/02 | 3,275 | 3,300 | 3,250 | 3,285 | +10 | +0.3% | 14,600 |
| 2023/05/01 | 3,260 | 3,275 | 3,245 | 3,275 | +30 | +0.9% | 14,100 |
| 2023/04/28 | 3,215 | 3,245 | 3,205 | 3,245 | +60 | +1.9% | 19,600 |
| 2023/04/27 | 3,170 | 3,185 | 3,165 | 3,185 | ±0 | ±0% | 15,000 |
| 2023/04/26 | 3,190 | 3,205 | 3,175 | 3,185 | -30 | -0.9% | 15,700 |
| 2023/04/25 | 3,235 | 3,245 | 3,210 | 3,215 | ±0 | ±0% | 14,800 |
| 2023/04/24 | 3,205 | 3,225 | 3,200 | 3,215 | +15 | +0.5% | 8,500 |
| 2023/04/21 | 3,200 | 3,220 | 3,185 | 3,200 | -10 | -0.3% | 12,100 |
| 2023/04/20 | 3,195 | 3,220 | 3,195 | 3,210 | -5 | -0.2% | 9,500 |
| 2023/04/19 | 3,225 | 3,225 | 3,195 | 3,215 | -20 | -0.6% | 16,200 |
| 2023/04/18 | 3,225 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 15,400 |
| 2023/04/17 | 3,220 | 3,230 | 3,210 | 3,225 | +5 | +0.2% | 11,100 |
| 2023/04/14 | 3,210 | 3,220 | 3,190 | 3,220 | +15 | +0.5% | 17,800 |
501～
550
件表示中 / 3740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 | 545,000円 | +4.3% | +1.0% | 2.02% | 18.46倍 | 1.29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 | 104,500円 | +16.6% | -5.1% | 3.44% | 8.78倍 | 0.70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 | 24,400円 | -4.3% | +5.0% | 4.51% | - | 0.56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 | 120,700円 | +4.6% | +2.1% | 3.81% | 9.37倍 | 0.97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 | 136,000円 | +2.9% | +0.9% | 4.41% | 13.51倍 | 1.04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
