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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/10 | 3,535 | 3,650 | 3,495 | 3,630 | +235 | +6.9% | 59,800 |
| 2022/03/09 | 3,270 | 3,430 | 3,270 | 3,395 | +145 | +4.5% | 45,400 |
| 2022/03/08 | 3,285 | 3,335 | 3,240 | 3,250 | -105 | -3.1% | 47,700 |
| 2022/03/07 | 3,485 | 3,485 | 3,255 | 3,355 | -175 | -5% | 58,600 |
| 2022/03/04 | 3,605 | 3,620 | 3,500 | 3,530 | -85 | -2.4% | 43,000 |
| 2022/03/03 | 3,675 | 3,675 | 3,595 | 3,615 | -20 | -0.6% | 19,300 |
| 2022/03/02 | 3,605 | 3,675 | 3,605 | 3,635 | -40 | -1.1% | 18,000 |
| 2022/03/01 | 3,710 | 3,710 | 3,660 | 3,675 | -25 | -0.7% | 19,500 |
| 2022/02/28 | 3,700 | 3,715 | 3,655 | 3,700 | +20 | +0.5% | 26,600 |
| 2022/02/25 | 3,580 | 3,710 | 3,580 | 3,680 | +65 | +1.8% | 45,000 |
| 2022/02/24 | 3,590 | 3,625 | 3,565 | 3,615 | ±0 | ±0% | 25,600 |
| 2022/02/22 | 3,635 | 3,690 | 3,600 | 3,615 | +25 | +0.7% | 41,600 |
| 2022/02/21 | 3,555 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 19,700 |
| 2022/02/18 | 3,460 | 3,650 | 3,450 | 3,620 | +90 | +2.5% | 46,300 |
| 2022/02/17 | 3,580 | 3,610 | 3,505 | 3,530 | -45 | -1.3% | 35,000 |
| 2022/02/16 | 3,665 | 3,710 | 3,550 | 3,575 | -20 | -0.6% | 56,400 |
| 2022/02/15 | 3,640 | 3,655 | 3,585 | 3,595 | -10 | -0.3% | 57,200 |
| 2022/02/14 | 3,620 | 3,640 | 3,505 | 3,605 | -110 | -3% | 46,300 |
| 2022/02/10 | 3,725 | 3,755 | 3,700 | 3,715 | +5 | +0.1% | 18,000 |
| 2022/02/09 | 3,685 | 3,720 | 3,685 | 3,710 | +40 | +1.1% | 16,500 |
| 2022/02/08 | 3,715 | 3,720 | 3,670 | 3,670 | -40 | -1.1% | 14,100 |
| 2022/02/07 | 3,700 | 3,745 | 3,690 | 3,710 | -5 | -0.1% | 14,500 |
| 2022/02/04 | 3,680 | 3,725 | 3,650 | 3,715 | +35 | +1% | 15,000 |
| 2022/02/03 | 3,715 | 3,720 | 3,670 | 3,680 | -40 | -1.1% | 21,800 |
| 2022/02/02 | 3,690 | 3,750 | 3,665 | 3,720 | +75 | +2.1% | 26,300 |
| 2022/02/01 | 3,745 | 3,755 | 3,635 | 3,645 | -55 | -1.5% | 23,600 |
| 2022/01/31 | 3,680 | 3,735 | 3,670 | 3,700 | +10 | +0.3% | 13,900 |
| 2022/01/28 | 3,685 | 3,695 | 3,630 | 3,690 | +75 | +2.1% | 17,000 |
| 2022/01/27 | 3,675 | 3,710 | 3,580 | 3,615 | -60 | -1.6% | 24,900 |
| 2022/01/26 | 3,705 | 3,750 | 3,670 | 3,675 | -25 | -0.7% | 19,700 |
| 2022/01/25 | 3,785 | 3,785 | 3,650 | 3,700 | -110 | -2.9% | 32,900 |
| 2022/01/24 | 3,800 | 3,845 | 3,740 | 3,810 | +20 | +0.5% | 20,600 |
| 2022/01/21 | 3,775 | 3,790 | 3,710 | 3,790 | -10 | -0.3% | 19,600 |
| 2022/01/20 | 3,755 | 3,825 | 3,755 | 3,800 | +20 | +0.5% | 17,400 |
| 2022/01/19 | 3,900 | 3,925 | 3,775 | 3,780 | -165 | -4.2% | 31,600 |
| 2022/01/18 | 3,970 | 3,975 | 3,900 | 3,945 | -25 | -0.6% | 20,900 |
| 2022/01/17 | 3,990 | 4,025 | 3,950 | 3,970 | ±0 | ±0% | 22,000 |
| 2022/01/14 | 3,955 | 3,995 | 3,915 | 3,970 | +5 | +0.1% | 28,500 |
| 2022/01/13 | 4,025 | 4,050 | 3,960 | 3,965 | -55 | -1.4% | 42,700 |
751～
800
件表示中 / 3683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 | 348,000円 | +4.3% | +1.0% | 3.16% | 11.79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 |
| オイレス工 | 214,400円 | -1.6% | -15.3% | 3.50% | 14.11倍 | 0.82倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＴＰＲ | 207,000円 | -0.8% | +1.5% | 4.83% | 8.18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 | 444,000円 | +11.5% | +13.6% | 3.60% | 10.48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 |
| マースＧＨＤ | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68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
