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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,975 | 4,035 | 3,960 | 4,035 | +45 | +1.1% | 13,900 |
| 2021/07/28 | 4,010 | 4,020 | 3,965 | 3,990 | -35 | -0.9% | 19,500 |
| 2021/07/27 | 4,095 | 4,095 | 4,010 | 4,025 | -70 | -1.7% | 18,500 |
| 2021/07/26 | 4,060 | 4,110 | 4,050 | 4,095 | +80 | +2% | 17,700 |
| 2021/07/21 | 4,040 | 4,050 | 3,975 | 4,015 | +15 | +0.4% | 21,500 |
| 2021/07/20 | 4,025 | 4,040 | 3,980 | 4,000 | -75 | -1.8% | 28,800 |
| 2021/07/19 | 4,165 | 4,170 | 4,075 | 4,075 | -95 | -2.3% | 19,900 |
| 2021/07/16 | 4,155 | 4,190 | 4,135 | 4,170 | +60 | +1.5% | 14,300 |
| 2021/07/15 | 4,220 | 4,220 | 4,110 | 4,110 | -90 | -2.1% | 16,100 |
| 2021/07/14 | 4,195 | 4,235 | 4,165 | 4,200 | +5 | +0.1% | 24,200 |
| 2021/07/13 | 4,120 | 4,200 | 4,100 | 4,195 | +115 | +2.8% | 27,000 |
| 2021/07/12 | 4,100 | 4,110 | 4,055 | 4,080 | +65 | +1.6% | 28,700 |
| 2021/07/09 | 3,980 | 4,030 | 3,905 | 4,015 | -5 | -0.1% | 47,800 |
| 2021/07/08 | 4,100 | 4,100 | 4,020 | 4,020 | -80 | -2% | 36,600 |
| 2021/07/07 | 4,190 | 4,190 | 4,090 | 4,100 | -130 | -3.1% | 42,000 |
| 2021/07/06 | 4,140 | 4,235 | 4,110 | 4,230 | +130 | +3.2% | 43,200 |
| 2021/07/05 | 4,130 | 4,190 | 4,085 | 4,100 | -10 | -0.2% | 45,200 |
| 2021/07/02 | 4,050 | 4,125 | 4,005 | 4,110 | +100 | +2.5% | 38,900 |
| 2021/07/01 | 4,050 | 4,085 | 3,990 | 4,010 | +25 | +0.6% | 37,300 |
| 2021/06/30 | 4,070 | 4,070 | 3,965 | 3,985 | -20 | -0.5% | 33,000 |
| 2021/06/29 | 4,015 | 4,085 | 3,985 | 4,005 | -50 | -1.2% | 56,100 |
| 2021/06/28 | 4,040 | 4,095 | 3,970 | 4,055 | +25 | +0.6% | 90,500 |
| 2021/06/25 | 4,055 | 4,080 | 3,950 | 4,030 | +20 | +0.5% | 68,800 |
| 2021/06/24 | 3,915 | 4,025 | 3,880 | 4,010 | +125 | +3.2% | 29,300 |
| 2021/06/23 | 3,930 | 3,950 | 3,885 | 3,885 | -25 | -0.6% | 16,100 |
| 2021/06/22 | 3,885 | 3,955 | 3,870 | 3,910 | +115 | +3% | 26,500 |
| 2021/06/21 | 3,830 | 3,830 | 3,750 | 3,795 | -95 | -2.4% | 34,700 |
| 2021/06/18 | 3,930 | 3,930 | 3,880 | 3,890 | -75 | -1.9% | 25,000 |
| 2021/06/17 | 3,995 | 3,995 | 3,935 | 3,965 | -10 | -0.3% | 10,900 |
| 2021/06/16 | 3,980 | 4,010 | 3,965 | 3,975 | -5 | -0.1% | 11,300 |
| 2021/06/15 | 4,005 | 4,005 | 3,935 | 3,980 | -40 | -1% | 15,200 |
| 2021/06/14 | 4,120 | 4,135 | 4,000 | 4,020 | -55 | -1.3% | 21,700 |
| 2021/06/11 | 4,025 | 4,110 | 3,955 | 4,075 | +50 | +1.2% | 47,700 |
| 2021/06/10 | 3,920 | 4,055 | 3,870 | 4,025 | +210 | +5.5% | 58,100 |
| 2021/06/09 | 3,905 | 3,905 | 3,810 | 3,815 | -115 | -2.9% | 41,600 |
| 2021/06/08 | 3,970 | 3,995 | 3,920 | 3,930 | -60 | -1.5% | 25,000 |
| 2021/06/07 | 3,980 | 4,060 | 3,960 | 3,990 | +75 | +1.9% | 42,100 |
| 2021/06/04 | 3,875 | 3,945 | 3,835 | 3,915 | +90 | +2.4% | 44,500 |
| 2021/06/03 | 3,880 | 3,885 | 3,810 | 3,825 | -55 | -1.4% | 23,800 |
| 2021/06/02 | 3,740 | 3,900 | 3,720 | 3,880 | +130 | +3.5% | 50,800 |
| 2021/06/01 | 3,730 | 3,760 | 3,705 | 3,750 | +25 | +0.7% | 13,700 |
| 2021/05/31 | 3,650 | 3,740 | 3,635 | 3,725 | +85 | +2.3% | 28,700 |
| 2021/05/28 | 3,585 | 3,645 | 3,585 | 3,640 | +75 | +2.1% | 14,300 |
| 2021/05/27 | 3,585 | 3,620 | 3,565 | 3,565 | -40 | -1.1% | 19,000 |
| 2021/05/26 | 3,565 | 3,625 | 3,550 | 3,605 | +30 | +0.8% | 18,300 |
| 2021/05/25 | 3,660 | 3,670 | 3,570 | 3,575 | -75 | -2.1% | 19,900 |
| 2021/05/24 | 3,660 | 3,695 | 3,645 | 3,650 | -5 | -0.1% | 10,000 |
| 2021/05/21 | 3,660 | 3,680 | 3,635 | 3,655 | -5 | -0.1% | 18,100 |
| 2021/05/20 | 3,630 | 3,700 | 3,630 | 3,660 | +40 | +1.1% | 13,700 |
| 2021/05/19 | 3,650 | 3,680 | 3,615 | 3,620 | -90 | -2.4% | 18,200 |
801～
850
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
