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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 3,360 | 3,415 | 3,360 | 3,415 | +50 | +1.5% | 27,100 |
| 2023/01/30 | 3,350 | 3,365 | 3,340 | 3,365 | +5 | +0.1% | 17,300 |
| 2023/01/27 | 3,350 | 3,380 | 3,340 | 3,360 | +15 | +0.4% | 16,900 |
| 2023/01/26 | 3,370 | 3,390 | 3,345 | 3,345 | -25 | -0.7% | 26,900 |
| 2023/01/25 | 3,350 | 3,375 | 3,325 | 3,370 | +10 | +0.3% | 15,100 |
| 2023/01/24 | 3,325 | 3,370 | 3,320 | 3,360 | +45 | +1.4% | 21,600 |
| 2023/01/23 | 3,295 | 3,325 | 3,275 | 3,315 | +45 | +1.4% | 18,800 |
| 2023/01/20 | 3,260 | 3,280 | 3,245 | 3,270 | ±0 | ±0% | 10,300 |
| 2023/01/19 | 3,255 | 3,280 | 3,230 | 3,270 | +10 | +0.3% | 16,400 |
| 2023/01/18 | 3,200 | 3,280 | 3,195 | 3,260 | +70 | +2.2% | 24,300 |
| 2023/01/17 | 3,185 | 3,210 | 3,185 | 3,190 | +25 | +0.8% | 15,300 |
| 2023/01/16 | 3,230 | 3,230 | 3,160 | 3,165 | -110 | -3.4% | 23,900 |
| 2023/01/13 | 3,255 | 3,290 | 3,250 | 3,275 | +15 | +0.5% | 19,200 |
| 2023/01/12 | 3,225 | 3,260 | 3,225 | 3,260 | +10 | +0.3% | 13,900 |
| 2023/01/11 | 3,195 | 3,250 | 3,195 | 3,250 | +35 | +1.1% | 16,000 |
| 2023/01/10 | 3,220 | 3,245 | 3,195 | 3,215 | +5 | +0.2% | 18,700 |
| 2023/01/06 | 3,150 | 3,215 | 3,150 | 3,210 | +20 | +0.6% | 18,200 |
| 2023/01/05 | 3,155 | 3,190 | 3,155 | 3,190 | +30 | +0.9% | 16,300 |
| 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 |
601～
650
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
