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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,645 | 3,710 | 3,595 | 3,710 | +125 | +3.5% | 21,800 |
| 2021/05/17 | 3,680 | 3,700 | 3,585 | 3,585 | -65 | -1.8% | 22,900 |
| 2021/05/14 | 3,665 | 3,685 | 3,625 | 3,650 | +110 | +3.1% | 19,100 |
| 2021/05/13 | 3,515 | 3,640 | 3,515 | 3,540 | -35 | -1% | 27,400 |
| 2021/05/12 | 3,625 | 3,720 | 3,575 | 3,575 | +60 | +1.7% | 61,300 |
| 2021/05/11 | 3,550 | 3,550 | 3,490 | 3,515 | -30 | -0.8% | 20,300 |
| 2021/05/10 | 3,515 | 3,545 | 3,500 | 3,545 | +60 | +1.7% | 9,900 |
| 2021/05/07 | 3,510 | 3,525 | 3,485 | 3,485 | +5 | +0.1% | 9,100 |
| 2021/05/06 | 3,460 | 3,520 | 3,460 | 3,480 | +20 | +0.6% | 12,800 |
| 2021/04/30 | 3,530 | 3,535 | 3,455 | 3,460 | -60 | -1.7% | 15,900 |
| 2021/04/28 | 3,555 | 3,555 | 3,490 | 3,520 | +5 | +0.1% | 14,300 |
| 2021/04/27 | 3,585 | 3,585 | 3,515 | 3,515 | -40 | -1.1% | 17,100 |
| 2021/04/26 | 3,570 | 3,605 | 3,555 | 3,555 | -30 | -0.8% | 16,600 |
| 2021/04/23 | 3,625 | 3,625 | 3,570 | 3,585 | -45 | -1.2% | 9,700 |
| 2021/04/22 | 3,615 | 3,650 | 3,585 | 3,630 | +60 | +1.7% | 13,100 |
| 2021/04/21 | 3,590 | 3,600 | 3,545 | 3,570 | -50 | -1.4% | 19,200 |
| 2021/04/20 | 3,660 | 3,685 | 3,620 | 3,620 | -90 | -2.4% | 18,200 |
| 2021/04/19 | 3,680 | 3,740 | 3,670 | 3,710 | +20 | +0.5% | 12,400 |
| 2021/04/16 | 3,705 | 3,705 | 3,655 | 3,690 | -15 | -0.4% | 11,400 |
| 2021/04/15 | 3,690 | 3,720 | 3,665 | 3,705 | +15 | +0.4% | 15,000 |
| 2021/04/14 | 3,715 | 3,725 | 3,680 | 3,690 | -10 | -0.3% | 13,500 |
| 2021/04/13 | 3,705 | 3,735 | 3,700 | 3,700 | -5 | -0.1% | 12,800 |
| 2021/04/12 | 3,730 | 3,740 | 3,680 | 3,705 | -5 | -0.1% | 16,100 |
| 2021/04/09 | 3,750 | 3,770 | 3,675 | 3,710 | +5 | +0.1% | 18,600 |
| 2021/04/08 | 3,780 | 3,780 | 3,670 | 3,705 | -100 | -2.6% | 42,600 |
| 2021/04/07 | 3,750 | 3,825 | 3,750 | 3,805 | +85 | +2.3% | 37,600 |
| 2021/04/06 | 3,695 | 3,820 | 3,660 | 3,720 | +40 | +1.1% | 81,100 |
| 2021/04/05 | 3,590 | 3,680 | 3,575 | 3,680 | +115 | +3.2% | 44,300 |
| 2021/04/02 | 3,585 | 3,585 | 3,525 | 3,565 | +30 | +0.8% | 14,900 |
| 2021/04/01 | 3,550 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 13,200 |
| 2021/03/31 | 3,575 | 3,575 | 3,520 | 3,520 | -90 | -2.5% | 28,000 |
| 2021/03/30 | 3,590 | 3,630 | 3,535 | 3,610 | +15 | +0.4% | 28,900 |
| 2021/03/29 | 3,575 | 3,625 | 3,525 | 3,595 | +30 | +0.8% | 42,100 |
| 2021/03/26 | 3,575 | 3,620 | 3,550 | 3,565 | ±0 | ±0% | 16,500 |
| 2021/03/25 | 3,520 | 3,580 | 3,520 | 3,565 | +40 | +1.1% | 16,100 |
| 2021/03/24 | 3,580 | 3,580 | 3,500 | 3,525 | -55 | -1.5% | 22,700 |
| 2021/03/23 | 3,645 | 3,710 | 3,580 | 3,580 | -10 | -0.3% | 51,700 |
| 2021/03/22 | 3,635 | 3,635 | 3,530 | 3,590 | -55 | -1.5% | 41,900 |
| 2021/03/19 | 3,595 | 3,655 | 3,575 | 3,645 | +15 | +0.4% | 40,900 |
| 2021/03/18 | 3,630 | 3,650 | 3,575 | 3,630 | +20 | +0.6% | 32,300 |
| 2021/03/17 | 3,555 | 3,625 | 3,545 | 3,610 | +95 | +2.7% | 48,500 |
| 2021/03/16 | 3,510 | 3,520 | 3,480 | 3,515 | +30 | +0.9% | 14,500 |
| 2021/03/15 | 3,460 | 3,520 | 3,450 | 3,485 | +25 | +0.7% | 30,400 |
| 2021/03/12 | 3,450 | 3,475 | 3,425 | 3,460 | +30 | +0.9% | 25,700 |
| 2021/03/11 | 3,395 | 3,430 | 3,365 | 3,430 | +25 | +0.7% | 20,000 |
| 2021/03/10 | 3,370 | 3,430 | 3,345 | 3,405 | +45 | +1.3% | 19,900 |
| 2021/03/09 | 3,440 | 3,440 | 3,310 | 3,360 | -50 | -1.5% | 20,100 |
| 2021/03/08 | 3,415 | 3,435 | 3,390 | 3,410 | +15 | +0.4% | 17,000 |
| 2021/03/05 | 3,405 | 3,410 | 3,295 | 3,395 | -55 | -1.6% | 36,300 |
| 2021/03/04 | 3,430 | 3,450 | 3,360 | 3,450 | -5 | -0.1% | 16,600 |
851～
900
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
