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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 3,695 | 3,730 | 3,665 | 3,690 | +5 | +0.1% | 40,600 |
| 2022/11/15 | 3,625 | 3,690 | 3,625 | 3,685 | +40 | +1.1% | 24,300 |
| 2022/11/14 | 3,755 | 3,755 | 3,640 | 3,645 | -120 | -3.2% | 45,400 |
| 2022/11/11 | 3,795 | 3,795 | 3,685 | 3,765 | +10 | +0.3% | 63,300 |
| 2022/11/10 | 3,720 | 3,800 | 3,710 | 3,755 | +70 | +1.9% | 75,100 |
| 2022/11/09 | 3,660 | 3,740 | 3,645 | 3,685 | +40 | +1.1% | 52,200 |
| 2022/11/08 | 3,590 | 3,650 | 3,575 | 3,645 | +95 | +2.7% | 32,000 |
| 2022/11/07 | 3,570 | 3,590 | 3,535 | 3,550 | +30 | +0.9% | 19,100 |
| 2022/11/04 | 3,535 | 3,550 | 3,510 | 3,520 | -50 | -1.4% | 24,300 |
| 2022/11/02 | 3,570 | 3,610 | 3,570 | 3,570 | -5 | -0.1% | 25,400 |
| 2022/11/01 | 3,585 | 3,610 | 3,555 | 3,575 | -10 | -0.3% | 18,600 |
| 2022/10/31 | 3,505 | 3,595 | 3,495 | 3,585 | +100 | +2.9% | 31,200 |
| 2022/10/28 | 3,445 | 3,520 | 3,445 | 3,485 | +5 | +0.1% | 61,900 |
| 2022/10/27 | 3,505 | 3,505 | 3,465 | 3,480 | -35 | -1% | 13,100 |
| 2022/10/26 | 3,495 | 3,530 | 3,475 | 3,515 | +45 | +1.3% | 16,000 |
| 2022/10/25 | 3,490 | 3,500 | 3,450 | 3,470 | -20 | -0.6% | 20,500 |
| 2022/10/24 | 3,515 | 3,515 | 3,470 | 3,490 | +65 | +1.9% | 23,600 |
| 2022/10/21 | 3,450 | 3,460 | 3,410 | 3,425 | -50 | -1.4% | 12,800 |
| 2022/10/20 | 3,450 | 3,485 | 3,420 | 3,475 | +25 | +0.7% | 10,900 |
| 2022/10/19 | 3,445 | 3,460 | 3,425 | 3,450 | +5 | +0.1% | 13,100 |
| 2022/10/18 | 3,455 | 3,475 | 3,420 | 3,445 | +10 | +0.3% | 10,100 |
| 2022/10/17 | 3,450 | 3,470 | 3,420 | 3,435 | -35 | -1% | 13,100 |
| 2022/10/14 | 3,475 | 3,500 | 3,405 | 3,470 | +75 | +2.2% | 26,800 |
| 2022/10/13 | 3,405 | 3,425 | 3,360 | 3,395 | -30 | -0.9% | 21,000 |
| 2022/10/12 | 3,445 | 3,480 | 3,425 | 3,425 | -20 | -0.6% | 13,700 |
| 2022/10/11 | 3,540 | 3,540 | 3,420 | 3,445 | -100 | -2.8% | 29,500 |
| 2022/10/07 | 3,525 | 3,585 | 3,525 | 3,545 | -15 | -0.4% | 16,200 |
| 2022/10/06 | 3,560 | 3,595 | 3,560 | 3,560 | +15 | +0.4% | 19,600 |
| 2022/10/05 | 3,575 | 3,585 | 3,535 | 3,545 | +40 | +1.1% | 18,800 |
| 2022/10/04 | 3,480 | 3,530 | 3,455 | 3,505 | +90 | +2.6% | 19,400 |
| 2022/10/03 | 3,320 | 3,430 | 3,320 | 3,415 | +95 | +2.9% | 16,700 |
| 2022/09/30 | 3,405 | 3,430 | 3,320 | 3,320 | -135 | -3.9% | 41,500 |
| 2022/09/29 | 3,470 | 3,470 | 3,395 | 3,455 | +55 | +1.6% | 23,200 |
| 2022/09/28 | 3,390 | 3,420 | 3,335 | 3,400 | -10 | -0.3% | 32,100 |
| 2022/09/27 | 3,445 | 3,455 | 3,410 | 3,410 | +20 | +0.6% | 12,200 |
| 2022/09/26 | 3,465 | 3,465 | 3,390 | 3,390 | -115 | -3.3% | 17,600 |
| 2022/09/22 | 3,495 | 3,520 | 3,455 | 3,505 | +40 | +1.2% | 16,500 |
| 2022/09/21 | 3,530 | 3,530 | 3,465 | 3,465 | -65 | -1.8% | 13,200 |
| 2022/09/20 | 3,470 | 3,555 | 3,470 | 3,530 | +60 | +1.7% | 15,500 |
| 2022/09/16 | 3,500 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 15,900 |
| 2022/09/15 | 3,540 | 3,550 | 3,505 | 3,510 | -25 | -0.7% | 18,600 |
| 2022/09/14 | 3,490 | 3,590 | 3,490 | 3,535 | -55 | -1.5% | 19,400 |
| 2022/09/13 | 3,630 | 3,630 | 3,575 | 3,590 | -15 | -0.4% | 14,900 |
| 2022/09/12 | 3,625 | 3,655 | 3,595 | 3,605 | +15 | +0.4% | 14,500 |
| 2022/09/09 | 3,580 | 3,615 | 3,565 | 3,590 | +40 | +1.1% | 29,400 |
| 2022/09/08 | 3,505 | 3,555 | 3,505 | 3,550 | +80 | +2.3% | 12,900 |
| 2022/09/07 | 3,475 | 3,480 | 3,450 | 3,470 | -5 | -0.1% | 9,400 |
| 2022/09/06 | 3,470 | 3,505 | 3,465 | 3,475 | -10 | -0.3% | 15,700 |
| 2022/09/05 | 3,480 | 3,505 | 3,450 | 3,485 | -5 | -0.1% | 13,000 |
| 2022/09/02 | 3,580 | 3,580 | 3,490 | 3,490 | -90 | -2.5% | 20,000 |
651～
700
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
