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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 3,555 | 3,605 | 3,555 | 3,555 | -20 | -0.6% | 25,000 |
| 2022/05/25 | 3,580 | 3,600 | 3,545 | 3,575 | -25 | -0.7% | 30,100 |
| 2022/05/24 | 3,650 | 3,685 | 3,600 | 3,600 | -50 | -1.4% | 34,300 |
| 2022/05/23 | 3,685 | 3,705 | 3,645 | 3,650 | -50 | -1.4% | 40,000 |
| 2022/05/20 | 3,690 | 3,710 | 3,680 | 3,700 | +5 | +0.1% | 29,500 |
| 2022/05/19 | 3,655 | 3,705 | 3,630 | 3,695 | -5 | -0.1% | 23,500 |
| 2022/05/18 | 3,730 | 3,760 | 3,695 | 3,700 | -25 | -0.7% | 23,400 |
| 2022/05/17 | 3,790 | 3,790 | 3,715 | 3,725 | -50 | -1.3% | 21,600 |
| 2022/05/16 | 3,790 | 3,870 | 3,775 | 3,775 | +25 | +0.7% | 36,700 |
| 2022/05/13 | 3,745 | 3,805 | 3,740 | 3,750 | -40 | -1.1% | 23,700 |
| 2022/05/12 | 3,745 | 3,795 | 3,725 | 3,790 | +45 | +1.2% | 17,900 |
| 2022/05/11 | 3,710 | 3,770 | 3,690 | 3,745 | +15 | +0.4% | 12,800 |
| 2022/05/10 | 3,735 | 3,755 | 3,670 | 3,730 | -5 | -0.1% | 21,800 |
| 2022/05/09 | 3,775 | 3,775 | 3,720 | 3,735 | -40 | -1.1% | 20,100 |
| 2022/05/06 | 3,745 | 3,800 | 3,700 | 3,775 | +40 | +1.1% | 21,200 |
| 2022/05/02 | 3,740 | 3,765 | 3,705 | 3,735 | -5 | -0.1% | 21,200 |
| 2022/04/28 | 3,655 | 3,760 | 3,655 | 3,740 | +55 | +1.5% | 33,600 |
| 2022/04/27 | 3,635 | 3,690 | 3,615 | 3,685 | +60 | +1.7% | 43,000 |
| 2022/04/26 | 3,670 | 3,690 | 3,610 | 3,625 | -45 | -1.2% | 24,500 |
| 2022/04/25 | 3,650 | 3,690 | 3,625 | 3,670 | -10 | -0.3% | 21,700 |
| 2022/04/22 | 3,695 | 3,755 | 3,670 | 3,680 | -20 | -0.5% | 28,200 |
| 2022/04/21 | 3,700 | 3,730 | 3,685 | 3,700 | +20 | +0.5% | 24,200 |
| 2022/04/20 | 3,730 | 3,760 | 3,680 | 3,680 | +5 | +0.1% | 30,500 |
| 2022/04/19 | 3,690 | 3,700 | 3,650 | 3,675 | +35 | +1% | 30,100 |
| 2022/04/18 | 3,660 | 3,695 | 3,615 | 3,640 | -50 | -1.4% | 21,500 |
| 2022/04/15 | 3,680 | 3,730 | 3,670 | 3,690 | -10 | -0.3% | 20,600 |
| 2022/04/14 | 3,680 | 3,715 | 3,670 | 3,700 | +20 | +0.5% | 21,500 |
| 2022/04/13 | 3,600 | 3,680 | 3,600 | 3,680 | +60 | +1.7% | 25,500 |
| 2022/04/12 | 3,650 | 3,675 | 3,610 | 3,620 | -65 | -1.8% | 23,700 |
| 2022/04/11 | 3,700 | 3,730 | 3,665 | 3,685 | -20 | -0.5% | 24,400 |
| 2022/04/08 | 3,765 | 3,775 | 3,690 | 3,705 | +35 | +1% | 47,600 |
| 2022/04/07 | 3,710 | 3,710 | 3,620 | 3,670 | -90 | -2.4% | 32,500 |
| 2022/04/06 | 3,880 | 3,880 | 3,755 | 3,760 | -115 | -3% | 27,000 |
| 2022/04/05 | 3,850 | 3,925 | 3,805 | 3,875 | +90 | +2.4% | 44,000 |
| 2022/04/04 | 3,765 | 3,825 | 3,765 | 3,785 | +20 | +0.5% | 20,800 |
| 2022/04/01 | 3,810 | 3,810 | 3,735 | 3,765 | -45 | -1.2% | 22,500 |
| 2022/03/31 | 3,865 | 3,865 | 3,785 | 3,810 | -85 | -2.2% | 32,400 |
| 2022/03/30 | 3,925 | 3,925 | 3,840 | 3,895 | ±0 | ±0% | 22,600 |
| 2022/03/29 | 3,890 | 3,900 | 3,795 | 3,895 | +10 | +0.3% | 24,700 |
| 2022/03/28 | 3,800 | 3,915 | 3,800 | 3,885 | +110 | +2.9% | 41,800 |
| 2022/03/25 | 3,705 | 3,785 | 3,705 | 3,775 | +65 | +1.8% | 50,400 |
| 2022/03/24 | 3,700 | 3,710 | 3,620 | 3,710 | +15 | +0.4% | 48,000 |
| 2022/03/23 | 3,695 | 3,695 | 3,660 | 3,695 | +30 | +0.8% | 21,800 |
| 2022/03/22 | 3,700 | 3,705 | 3,640 | 3,665 | -55 | -1.5% | 26,000 |
| 2022/03/18 | 3,700 | 3,720 | 3,690 | 3,720 | +5 | +0.1% | 44,900 |
| 2022/03/17 | 3,705 | 3,720 | 3,685 | 3,715 | +40 | +1.1% | 60,800 |
| 2022/03/16 | 3,680 | 3,695 | 3,660 | 3,675 | -5 | -0.1% | 14,200 |
| 2022/03/15 | 3,685 | 3,700 | 3,640 | 3,680 | +5 | +0.1% | 18,300 |
| 2022/03/14 | 3,685 | 3,705 | 3,665 | 3,675 | +30 | +0.8% | 28,900 |
| 2022/03/11 | 3,595 | 3,685 | 3,575 | 3,645 | +15 | +0.4% | 47,200 |
601～
650
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
