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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,970 | 4,040 | 3,960 | 4,020 | +120 | +3.1% | 26,400 |
| 2022/01/11 | 3,915 | 3,930 | 3,850 | 3,900 | -15 | -0.4% | 16,900 |
| 2022/01/07 | 3,970 | 3,985 | 3,890 | 3,915 | -10 | -0.3% | 20,600 |
| 2022/01/06 | 4,000 | 4,035 | 3,925 | 3,925 | -105 | -2.6% | 22,500 |
| 2022/01/05 | 4,030 | 4,030 | 3,990 | 4,030 | +30 | +0.8% | 11,200 |
| 2022/01/04 | 4,000 | 4,010 | 3,960 | 4,000 | +20 | +0.5% | 15,900 |
| 2021/12/30 | 3,960 | 4,000 | 3,935 | 3,980 | -15 | -0.4% | 11,000 |
| 2021/12/29 | 3,960 | 4,055 | 3,960 | 3,995 | -5 | -0.1% | 37,900 |
| 2021/12/28 | 3,920 | 4,000 | 3,890 | 4,000 | +140 | +3.6% | 41,400 |
| 2021/12/27 | 3,885 | 3,885 | 3,830 | 3,860 | +15 | +0.4% | 14,500 |
| 2021/12/24 | 3,830 | 3,875 | 3,825 | 3,845 | +10 | +0.3% | 17,500 |
| 2021/12/23 | 3,775 | 3,840 | 3,745 | 3,835 | +100 | +2.7% | 16,200 |
| 2021/12/22 | 3,755 | 3,770 | 3,735 | 3,735 | -15 | -0.4% | 12,300 |
| 2021/12/21 | 3,730 | 3,775 | 3,685 | 3,750 | +45 | +1.2% | 35,900 |
| 2021/12/20 | 3,760 | 3,790 | 3,700 | 3,705 | -140 | -3.6% | 36,600 |
| 2021/12/17 | 3,915 | 3,920 | 3,845 | 3,845 | -120 | -3% | 25,000 |
| 2021/12/16 | 4,010 | 4,015 | 3,965 | 3,965 | +5 | +0.1% | 19,400 |
| 2021/12/15 | 3,970 | 4,030 | 3,960 | 3,960 | -10 | -0.3% | 16,700 |
| 2021/12/14 | 3,995 | 4,000 | 3,945 | 3,970 | -40 | -1% | 14,500 |
| 2021/12/13 | 4,040 | 4,070 | 3,995 | 4,010 | -5 | -0.1% | 35,100 |
| 2021/12/10 | 4,040 | 4,040 | 3,990 | 4,015 | +25 | +0.6% | 22,600 |
| 2021/12/09 | 4,035 | 4,090 | 3,985 | 3,990 | -75 | -1.8% | 17,500 |
| 2021/12/08 | 4,075 | 4,095 | 4,030 | 4,065 | +60 | +1.5% | 24,000 |
| 2021/12/07 | 3,930 | 4,015 | 3,910 | 4,005 | +145 | +3.8% | 39,500 |
| 2021/12/06 | 3,920 | 3,935 | 3,860 | 3,860 | -60 | -1.5% | 20,200 |
| 2021/12/03 | 3,860 | 3,925 | 3,820 | 3,920 | +115 | +3% | 32,500 |
| 2021/12/02 | 3,780 | 3,840 | 3,740 | 3,805 | +30 | +0.8% | 27,000 |
| 2021/12/01 | 3,745 | 3,825 | 3,630 | 3,775 | +30 | +0.8% | 35,200 |
| 2021/11/30 | 3,755 | 3,855 | 3,730 | 3,745 | +90 | +2.5% | 55,700 |
| 2021/11/29 | 3,670 | 3,755 | 3,630 | 3,655 | -70 | -1.9% | 16,800 |
| 2021/11/26 | 3,815 | 3,815 | 3,700 | 3,725 | -100 | -2.6% | 18,500 |
| 2021/11/25 | 3,850 | 3,855 | 3,820 | 3,825 | +5 | +0.1% | 4,900 |
| 2021/11/24 | 3,910 | 3,950 | 3,810 | 3,820 | -65 | -1.7% | 26,100 |
| 2021/11/22 | 3,885 | 3,920 | 3,840 | 3,885 | -15 | -0.4% | 13,700 |
| 2021/11/19 | 3,885 | 3,905 | 3,840 | 3,900 | +15 | +0.4% | 17,000 |
| 2021/11/18 | 3,915 | 3,915 | 3,835 | 3,885 | -30 | -0.8% | 23,200 |
| 2021/11/17 | 4,005 | 4,010 | 3,915 | 3,915 | -90 | -2.2% | 14,000 |
| 2021/11/16 | 4,080 | 4,080 | 4,005 | 4,005 | -75 | -1.8% | 11,400 |
| 2021/11/15 | 4,095 | 4,100 | 4,040 | 4,080 | +10 | +0.2% | 13,800 |
| 2021/11/12 | 4,110 | 4,165 | 4,050 | 4,070 | -40 | -1% | 39,200 |
| 2021/11/11 | 3,900 | 4,115 | 3,900 | 4,110 | +195 | +5% | 86,100 |
| 2021/11/10 | 3,890 | 3,935 | 3,830 | 3,915 | +70 | +1.8% | 19,400 |
| 2021/11/09 | 3,920 | 3,935 | 3,830 | 3,845 | -55 | -1.4% | 16,200 |
| 2021/11/08 | 3,880 | 3,905 | 3,865 | 3,900 | +30 | +0.8% | 9,100 |
| 2021/11/05 | 3,835 | 3,875 | 3,835 | 3,870 | +40 | +1% | 14,200 |
| 2021/11/04 | 3,865 | 3,910 | 3,830 | 3,830 | -35 | -0.9% | 32,300 |
| 2021/11/02 | 3,885 | 3,895 | 3,855 | 3,865 | -30 | -0.8% | 11,000 |
| 2021/11/01 | 3,920 | 3,920 | 3,790 | 3,895 | +55 | +1.4% | 23,900 |
| 2021/10/29 | 3,835 | 3,850 | 3,795 | 3,840 | +15 | +0.4% | 11,400 |
| 2021/10/28 | 3,820 | 3,835 | 3,785 | 3,825 | ±0 | ±0% | 16,500 |
801～
850
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
