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 |
|---|---|---|---|---|---|---|---|
| 2023/04/13 | 3,215 | 3,215 | 3,190 | 3,205 | -10 | -0.3% | 10,300 |
| 2023/04/12 | 3,190 | 3,225 | 3,190 | 3,215 | +25 | +0.8% | 16,500 |
| 2023/04/11 | 3,180 | 3,200 | 3,170 | 3,190 | +10 | +0.3% | 19,700 |
| 2023/04/10 | 3,160 | 3,180 | 3,150 | 3,180 | +20 | +0.6% | 18,500 |
| 2023/04/07 | 3,160 | 3,185 | 3,160 | 3,160 | +10 | +0.3% | 11,300 |
| 2023/04/06 | 3,190 | 3,190 | 3,140 | 3,150 | -55 | -1.7% | 30,000 |
| 2023/04/05 | 3,240 | 3,255 | 3,190 | 3,205 | -90 | -2.7% | 32,100 |
| 2023/04/04 | 3,280 | 3,305 | 3,270 | 3,295 | +10 | +0.3% | 19,500 |
| 2023/04/03 | 3,300 | 3,305 | 3,255 | 3,285 | -10 | -0.3% | 23,700 |
| 2023/03/31 | 3,255 | 3,295 | 3,255 | 3,295 | +30 | +0.9% | 22,000 |
| 2023/03/30 | 3,240 | 3,265 | 3,225 | 3,265 | +5 | +0.2% | 15,900 |
| 2023/03/29 | 3,220 | 3,265 | 3,200 | 3,260 | +70 | +2.2% | 25,000 |
| 2023/03/28 | 3,185 | 3,205 | 3,185 | 3,190 | -20 | -0.6% | 8,400 |
| 2023/03/27 | 3,195 | 3,210 | 3,170 | 3,210 | +25 | +0.8% | 11,600 |
| 2023/03/24 | 3,165 | 3,190 | 3,165 | 3,185 | -20 | -0.6% | 15,000 |
| 2023/03/23 | 3,195 | 3,210 | 3,175 | 3,205 | ±0 | ±0% | 15,800 |
| 2023/03/22 | 3,230 | 3,230 | 3,195 | 3,205 | +25 | +0.8% | 19,800 |
| 2023/03/20 | 3,185 | 3,225 | 3,180 | 3,180 | -65 | -2% | 26,400 |
| 2023/03/17 | 3,170 | 3,245 | 3,160 | 3,245 | +80 | +2.5% | 32,400 |
| 2023/03/16 | 3,105 | 3,165 | 3,105 | 3,165 | -30 | -0.9% | 28,900 |
| 2023/03/15 | 3,160 | 3,215 | 3,160 | 3,195 | +45 | +1.4% | 31,600 |
| 2023/03/14 | 3,210 | 3,215 | 3,115 | 3,150 | -100 | -3.1% | 47,400 |
| 2023/03/13 | 3,245 | 3,265 | 3,225 | 3,250 | -40 | -1.2% | 30,800 |
| 2023/03/10 | 3,330 | 3,360 | 3,290 | 3,290 | -100 | -2.9% | 39,700 |
| 2023/03/09 | 3,325 | 3,390 | 3,320 | 3,390 | +90 | +2.7% | 35,300 |
| 2023/03/08 | 3,300 | 3,320 | 3,290 | 3,300 | ±0 | ±0% | 22,600 |
| 2023/03/07 | 3,320 | 3,345 | 3,300 | 3,300 | -40 | -1.2% | 18,900 |
| 2023/03/06 | 3,285 | 3,340 | 3,285 | 3,340 | +70 | +2.1% | 31,700 |
| 2023/03/03 | 3,280 | 3,290 | 3,260 | 3,270 | +10 | +0.3% | 22,200 |
| 2023/03/02 | 3,280 | 3,305 | 3,255 | 3,260 | -15 | -0.5% | 17,700 |
| 2023/03/01 | 3,245 | 3,275 | 3,235 | 3,275 | +45 | +1.4% | 18,800 |
| 2023/02/28 | 3,245 | 3,245 | 3,225 | 3,230 | ±0 | ±0% | 18,200 |
| 2023/02/27 | 3,210 | 3,235 | 3,205 | 3,230 | +15 | +0.5% | 5,900 |
| 2023/02/24 | 3,215 | 3,230 | 3,195 | 3,215 | +20 | +0.6% | 21,700 |
| 2023/02/22 | 3,200 | 3,210 | 3,180 | 3,195 | -25 | -0.8% | 29,900 |
| 2023/02/21 | 3,240 | 3,245 | 3,220 | 3,220 | -15 | -0.5% | 9,600 |
| 2023/02/20 | 3,245 | 3,245 | 3,220 | 3,235 | +5 | +0.2% | 15,300 |
| 2023/02/17 | 3,240 | 3,260 | 3,220 | 3,230 | -25 | -0.8% | 26,400 |
| 2023/02/16 | 3,230 | 3,280 | 3,215 | 3,255 | +45 | +1.4% | 41,900 |
| 2023/02/15 | 3,220 | 3,300 | 3,205 | 3,210 | -255 | -7.4% | 114,000 |
| 2023/02/14 | 3,420 | 3,465 | 3,415 | 3,465 | +90 | +2.7% | 27,700 |
| 2023/02/13 | 3,425 | 3,425 | 3,370 | 3,375 | -60 | -1.7% | 21,400 |
| 2023/02/10 | 3,415 | 3,445 | 3,400 | 3,435 | +5 | +0.1% | 19,800 |
| 2023/02/09 | 3,405 | 3,430 | 3,395 | 3,430 | +15 | +0.4% | 14,700 |
| 2023/02/08 | 3,425 | 3,430 | 3,395 | 3,415 | +5 | +0.1% | 13,100 |
| 2023/02/07 | 3,425 | 3,430 | 3,400 | 3,410 | -20 | -0.6% | 8,900 |
| 2023/02/06 | 3,390 | 3,430 | 3,370 | 3,430 | +40 | +1.2% | 18,800 |
| 2023/02/03 | 3,375 | 3,400 | 3,370 | 3,390 | -10 | -0.3% | 10,100 |
| 2023/02/02 | 3,405 | 3,430 | 3,390 | 3,400 | +10 | +0.3% | 11,600 |
| 2023/02/01 | 3,415 | 3,415 | 3,375 | 3,390 | -25 | -0.7% | 14,200 |
551～
600
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
