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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,555 | 3,580 | 3,520 | 3,525 | -75 | -2.1% | 25,500 |
| 2022/06/14 | 3,550 | 3,600 | 3,540 | 3,600 | +10 | +0.3% | 34,000 |
| 2022/06/13 | 3,585 | 3,600 | 3,565 | 3,590 | -60 | -1.6% | 24,500 |
| 2022/06/10 | 3,675 | 3,685 | 3,650 | 3,650 | -50 | -1.4% | 22,900 |
| 2022/06/09 | 3,695 | 3,715 | 3,680 | 3,700 | ±0 | ±0% | 23,800 |
| 2022/06/08 | 3,665 | 3,730 | 3,665 | 3,700 | +10 | +0.3% | 20,300 |
| 2022/06/07 | 3,695 | 3,730 | 3,680 | 3,690 | +35 | +1% | 39,900 |
| 2022/06/06 | 3,645 | 3,655 | 3,615 | 3,655 | -5 | -0.1% | 29,700 |
| 2022/06/03 | 3,700 | 3,700 | 3,650 | 3,660 | ±0 | ±0% | 23,000 |
| 2022/06/02 | 3,675 | 3,675 | 3,630 | 3,660 | -15 | -0.4% | 21,500 |
| 2022/06/01 | 3,655 | 3,680 | 3,650 | 3,675 | +25 | +0.7% | 37,900 |
| 2022/05/31 | 3,640 | 3,675 | 3,625 | 3,650 | -25 | -0.7% | 31,300 |
| 2022/05/30 | 3,585 | 3,675 | 3,585 | 3,675 | +95 | +2.7% | 47,500 |
| 2022/05/27 | 3,620 | 3,620 | 3,570 | 3,580 | +25 | +0.7% | 22,600 |
| 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 |
601～
650
件表示中 / 3586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 | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
| 渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
