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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,540 | 3,605 | 3,540 | 3,605 | ±0 | ±0% | 16,800 |
| 2022/08/19 | 3,655 | 3,655 | 3,590 | 3,605 | -35 | -1% | 38,400 |
| 2022/08/18 | 3,635 | 3,655 | 3,580 | 3,640 | -50 | -1.4% | 67,600 |
| 2022/08/17 | 3,705 | 3,720 | 3,675 | 3,690 | +5 | +0.1% | 28,400 |
| 2022/08/16 | 3,680 | 3,695 | 3,650 | 3,685 | ±0 | ±0% | 77,900 |
| 2022/08/15 | 3,650 | 3,685 | 3,635 | 3,685 | +75 | +2.1% | 40,500 |
| 2022/08/12 | 3,570 | 3,640 | 3,540 | 3,610 | +110 | +3.1% | 56,600 |
| 2022/08/10 | 3,515 | 3,530 | 3,485 | 3,500 | -5 | -0.1% | 42,200 |
| 2022/08/09 | 3,570 | 3,570 | 3,480 | 3,505 | -75 | -2.1% | 24,400 |
| 2022/08/08 | 3,550 | 3,590 | 3,535 | 3,580 | +150 | +4.4% | 67,500 |
| 2022/08/05 | 3,410 | 3,435 | 3,410 | 3,430 | +30 | +0.9% | 16,400 |
| 2022/08/04 | 3,380 | 3,435 | 3,380 | 3,400 | +70 | +2.1% | 31,300 |
| 2022/08/03 | 3,320 | 3,330 | 3,305 | 3,330 | -10 | -0.3% | 15,700 |
| 2022/08/02 | 3,395 | 3,395 | 3,320 | 3,340 | -55 | -1.6% | 19,000 |
| 2022/08/01 | 3,405 | 3,410 | 3,380 | 3,395 | +20 | +0.6% | 18,200 |
| 2022/07/29 | 3,430 | 3,430 | 3,360 | 3,375 | -45 | -1.3% | 17,300 |
| 2022/07/28 | 3,400 | 3,420 | 3,350 | 3,420 | +20 | +0.6% | 33,000 |
| 2022/07/27 | 3,345 | 3,400 | 3,330 | 3,400 | +55 | +1.6% | 24,200 |
| 2022/07/26 | 3,295 | 3,350 | 3,290 | 3,345 | +50 | +1.5% | 26,000 |
| 2022/07/25 | 3,300 | 3,310 | 3,270 | 3,295 | -25 | -0.8% | 27,700 |
| 2022/07/22 | 3,285 | 3,320 | 3,275 | 3,320 | +30 | +0.9% | 29,000 |
| 2022/07/21 | 3,280 | 3,290 | 3,240 | 3,290 | -5 | -0.2% | 33,100 |
| 2022/07/20 | 3,285 | 3,300 | 3,260 | 3,295 | +65 | +2% | 48,400 |
| 2022/07/19 | 3,245 | 3,245 | 3,200 | 3,230 | +15 | +0.5% | 34,900 |
| 2022/07/15 | 3,240 | 3,240 | 3,190 | 3,215 | -10 | -0.3% | 33,800 |
| 2022/07/14 | 3,185 | 3,225 | 3,170 | 3,225 | +40 | +1.3% | 19,300 |
| 2022/07/13 | 3,160 | 3,195 | 3,150 | 3,185 | +15 | +0.5% | 27,500 |
| 2022/07/12 | 3,245 | 3,245 | 3,165 | 3,170 | -75 | -2.3% | 39,800 |
| 2022/07/11 | 3,250 | 3,275 | 3,225 | 3,245 | +40 | +1.2% | 24,400 |
| 2022/07/08 | 3,180 | 3,235 | 3,160 | 3,205 | +55 | +1.7% | 76,300 |
| 2022/07/07 | 3,135 | 3,150 | 3,095 | 3,150 | +55 | +1.8% | 35,600 |
| 2022/07/06 | 3,120 | 3,130 | 3,090 | 3,095 | -75 | -2.4% | 37,300 |
| 2022/07/05 | 3,165 | 3,190 | 3,145 | 3,170 | +5 | +0.2% | 32,400 |
| 2022/07/04 | 3,200 | 3,200 | 3,135 | 3,165 | +20 | +0.6% | 32,500 |
| 2022/07/01 | 3,255 | 3,270 | 3,120 | 3,145 | -75 | -2.3% | 84,000 |
| 2022/06/30 | 3,280 | 3,300 | 3,215 | 3,220 | -150 | -4.5% | 97,000 |
| 2022/06/29 | 3,330 | 3,370 | 3,305 | 3,370 | -60 | -1.7% | 72,400 |
| 2022/06/28 | 3,385 | 3,430 | 3,370 | 3,430 | +70 | +2.1% | 79,700 |
| 2022/06/27 | 3,390 | 3,390 | 3,325 | 3,360 | +40 | +1.2% | 47,000 |
| 2022/06/24 | 3,290 | 3,325 | 3,270 | 3,320 | +45 | +1.4% | 59,200 |
| 2022/06/23 | 3,290 | 3,320 | 3,270 | 3,275 | -10 | -0.3% | 28,000 |
| 2022/06/22 | 3,330 | 3,340 | 3,280 | 3,285 | -35 | -1.1% | 24,900 |
| 2022/06/21 | 3,280 | 3,335 | 3,270 | 3,320 | +40 | +1.2% | 28,100 |
| 2022/06/20 | 3,400 | 3,415 | 3,270 | 3,280 | -140 | -4.1% | 46,800 |
| 2022/06/17 | 3,440 | 3,455 | 3,420 | 3,420 | -90 | -2.6% | 41,500 |
| 2022/06/16 | 3,550 | 3,570 | 3,505 | 3,510 | -15 | -0.4% | 19,900 |
| 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 |
651～
700
件表示中 / 3682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 | 347,000円 | +4.3% | +1.0% | 3.17% | 11.76倍 | 0.82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 |
| ＴＰＲ | 207,700円 | -0.8% | +1.5% | 4.81% | 8.21倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ＡＳＢ機械 | 443,000円 | +11.5% | +13.6% | 3.61% | 10.46倍 | 1.26倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 198,700円 | +8.1% | +16.1% | 3.72% | 9.21倍 | 0.89倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| マースＧＨＤ | 296,200円 | +14.3% | +4.8% | 6.58% | 6.66倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
市場注目の銘柄
チャート関連のコラム
