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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,620 | 3,640 | 3,590 | 3,595 | -75 | -2% | 20,300 |
| 2021/10/11 | 3,625 | 3,670 | 3,590 | 3,670 | +20 | +0.5% | 20,800 |
| 2021/10/08 | 3,600 | 3,670 | 3,600 | 3,650 | +40 | +1.1% | 26,100 |
| 2021/10/07 | 3,615 | 3,660 | 3,605 | 3,610 | -30 | -0.8% | 25,500 |
| 2021/10/06 | 3,720 | 3,755 | 3,640 | 3,640 | -50 | -1.4% | 26,600 |
| 2021/10/05 | 3,670 | 3,700 | 3,630 | 3,690 | -25 | -0.7% | 31,800 |
| 2021/10/04 | 3,850 | 3,850 | 3,715 | 3,715 | -90 | -2.4% | 24,000 |
| 2021/10/01 | 3,875 | 3,875 | 3,800 | 3,805 | -140 | -3.5% | 36,100 |
| 2021/09/30 | 3,945 | 3,995 | 3,905 | 3,945 | +5 | +0.1% | 28,400 |
| 2021/09/29 | 3,900 | 3,960 | 3,845 | 3,940 | ±0 | ±0% | 49,100 |
| 2021/09/28 | 3,935 | 3,950 | 3,875 | 3,940 | +5 | +0.1% | 23,300 |
| 2021/09/27 | 4,025 | 4,025 | 3,930 | 3,935 | -70 | -1.7% | 18,900 |
| 2021/09/24 | 3,980 | 4,015 | 3,960 | 4,005 | +95 | +2.4% | 25,900 |
| 2021/09/22 | 4,000 | 4,000 | 3,895 | 3,910 | -105 | -2.6% | 26,700 |
| 2021/09/21 | 4,000 | 4,025 | 3,915 | 4,015 | -85 | -2.1% | 31,800 |
| 2021/09/17 | 4,050 | 4,100 | 4,050 | 4,100 | +5 | +0.1% | 22,100 |
| 2021/09/16 | 4,090 | 4,125 | 4,060 | 4,095 | -15 | -0.4% | 18,200 |
| 2021/09/15 | 4,150 | 4,155 | 4,090 | 4,110 | -70 | -1.7% | 19,600 |
| 2021/09/14 | 4,155 | 4,180 | 4,115 | 4,180 | ±0 | ±0% | 28,500 |
| 2021/09/13 | 4,095 | 4,180 | 4,095 | 4,180 | +85 | +2.1% | 26,800 |
| 2021/09/10 | 4,040 | 4,095 | 4,005 | 4,095 | ±0 | ±0% | 39,100 |
| 2021/09/09 | 4,095 | 4,105 | 4,075 | 4,095 | ±0 | ±0% | 39,100 |
| 2021/09/08 | 4,035 | 4,095 | 4,035 | 4,095 | +55 | +1.4% | 37,400 |
| 2021/09/07 | 4,050 | 4,080 | 4,010 | 4,040 | -5 | -0.1% | 36,900 |
| 2021/09/06 | 4,000 | 4,065 | 3,990 | 4,045 | +80 | +2% | 25,600 |
| 2021/09/03 | 3,915 | 3,985 | 3,915 | 3,965 | +35 | +0.9% | 22,800 |
| 2021/09/02 | 3,955 | 3,960 | 3,920 | 3,930 | -25 | -0.6% | 7,000 |
| 2021/09/01 | 3,975 | 3,995 | 3,940 | 3,955 | -10 | -0.3% | 12,500 |
| 2021/08/31 | 3,890 | 3,975 | 3,890 | 3,965 | +60 | +1.5% | 19,000 |
| 2021/08/30 | 3,890 | 3,915 | 3,890 | 3,905 | +40 | +1% | 10,200 |
| 2021/08/27 | 3,850 | 3,875 | 3,845 | 3,865 | -10 | -0.3% | 6,500 |
| 2021/08/26 | 3,870 | 3,875 | 3,795 | 3,875 | +45 | +1.2% | 19,000 |
| 2021/08/25 | 3,865 | 3,905 | 3,815 | 3,830 | -30 | -0.8% | 11,000 |
| 2021/08/24 | 3,860 | 3,895 | 3,845 | 3,860 | +25 | +0.7% | 15,100 |
| 2021/08/23 | 3,760 | 3,835 | 3,760 | 3,835 | +115 | +3.1% | 16,200 |
| 2021/08/20 | 3,800 | 3,805 | 3,710 | 3,720 | -90 | -2.4% | 18,600 |
| 2021/08/19 | 3,900 | 3,905 | 3,810 | 3,810 | -115 | -2.9% | 18,100 |
| 2021/08/18 | 3,980 | 3,995 | 3,910 | 3,925 | -55 | -1.4% | 18,600 |
| 2021/08/17 | 4,000 | 4,035 | 3,925 | 3,980 | +25 | +0.6% | 25,700 |
| 2021/08/16 | 4,040 | 4,040 | 3,940 | 3,955 | -100 | -2.5% | 23,900 |
| 2021/08/13 | 4,100 | 4,110 | 4,025 | 4,055 | -105 | -2.5% | 22,600 |
| 2021/08/12 | 4,140 | 4,195 | 4,130 | 4,160 | -5 | -0.1% | 14,500 |
| 2021/08/11 | 4,185 | 4,240 | 4,145 | 4,165 | +15 | +0.4% | 40,200 |
| 2021/08/10 | 4,125 | 4,190 | 4,100 | 4,150 | +25 | +0.6% | 26,000 |
| 2021/08/06 | 4,055 | 4,135 | 4,030 | 4,125 | +70 | +1.7% | 26,600 |
| 2021/08/05 | 4,025 | 4,085 | 4,025 | 4,055 | -35 | -0.9% | 10,600 |
| 2021/08/04 | 4,065 | 4,095 | 4,015 | 4,090 | -15 | -0.4% | 19,800 |
| 2021/08/03 | 4,075 | 4,125 | 4,020 | 4,105 | +20 | +0.5% | 17,600 |
| 2021/08/02 | 4,035 | 4,085 | 3,995 | 4,085 | +50 | +1.2% | 13,500 |
| 2021/07/30 | 4,025 | 4,090 | 3,995 | 4,035 | ±0 | ±0% | 32,300 |
751～
800
件表示中 / 3572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 | 682,000円 | +18.4% | +64.5% | 1.32% | 25.61倍 | 1.64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 |
| ＴＯＷＡ | 191,400円 | +18.9% | +38.8% | 1.04% | 16.26倍 | 2.46倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| グローリー | 242,800円 | -7.1% | -53.5% | 4.45% | 11.84倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 158,900円 | -4.1% | +7.5% | 3.52% | 14.21倍 | 1.13倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 |
市場注目の銘柄
チャート関連のコラム
