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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 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 |
851～
900
件表示中 / 3740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 | 545,000円 | +4.3% | +1.0% | 2.02% | 18.46倍 | 1.29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 |
| タダノ | 104,500円 | +16.6% | -5.1% | 3.44% | 8.78倍 | 0.70倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,400円 | -4.3% | +5.0% | 4.51% | - | 0.56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 |
| キッツ | 120,700円 | +4.6% | +2.1% | 3.81% | 9.37倍 | 0.97倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| アイチコーポ | 136,000円 | +2.9% | +0.9% | 4.41% | 13.51倍 | 1.04倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
