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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 3,430 | 3,455 | 3,395 | 3,455 | -5 | -0.1% | 14,400 |
| 2021/03/02 | 3,480 | 3,480 | 3,435 | 3,460 | -20 | -0.6% | 21,400 |
| 2021/03/01 | 3,415 | 3,495 | 3,385 | 3,480 | +110 | +3.3% | 26,400 |
| 2021/02/26 | 3,490 | 3,490 | 3,370 | 3,370 | -85 | -2.5% | 31,400 |
| 2021/02/25 | 3,475 | 3,480 | 3,430 | 3,455 | -5 | -0.1% | 28,100 |
| 2021/02/24 | 3,450 | 3,475 | 3,425 | 3,460 | -20 | -0.6% | 27,000 |
| 2021/02/22 | 3,530 | 3,550 | 3,470 | 3,480 | -25 | -0.7% | 27,700 |
| 2021/02/19 | 3,380 | 3,505 | 3,370 | 3,505 | +100 | +2.9% | 43,100 |
| 2021/02/18 | 3,525 | 3,525 | 3,360 | 3,405 | -100 | -2.9% | 33,200 |
| 2021/02/17 | 3,395 | 3,510 | 3,390 | 3,505 | +110 | +3.2% | 50,400 |
| 2021/02/16 | 3,465 | 3,465 | 3,375 | 3,395 | -40 | -1.2% | 48,200 |
| 2021/02/15 | 3,570 | 3,570 | 3,410 | 3,435 | -110 | -3.1% | 55,900 |
| 2021/02/12 | 3,455 | 3,560 | 3,440 | 3,545 | +95 | +2.8% | 32,400 |
| 2021/02/10 | 3,475 | 3,475 | 3,415 | 3,450 | -5 | -0.1% | 11,800 |
| 2021/02/09 | 3,420 | 3,465 | 3,390 | 3,455 | +5 | +0.1% | 27,800 |
| 2021/02/08 | 3,465 | 3,490 | 3,410 | 3,450 | -5 | -0.1% | 29,700 |
| 2021/02/05 | 3,505 | 3,540 | 3,420 | 3,455 | -50 | -1.4% | 24,700 |
| 2021/02/04 | 3,475 | 3,520 | 3,465 | 3,505 | +10 | +0.3% | 15,000 |
| 2021/02/03 | 3,545 | 3,545 | 3,480 | 3,495 | -25 | -0.7% | 20,600 |
| 2021/02/02 | 3,500 | 3,540 | 3,455 | 3,520 | +15 | +0.4% | 32,200 |
| 2021/02/01 | 3,585 | 3,625 | 3,505 | 3,505 | +90 | +2.6% | 53,100 |
| 2021/01/29 | 3,525 | 3,540 | 3,415 | 3,415 | -110 | -3.1% | 29,700 |
| 2021/01/28 | 3,430 | 3,550 | 3,410 | 3,525 | -25 | -0.7% | 51,700 |
| 2021/01/27 | 3,640 | 3,650 | 3,535 | 3,550 | -65 | -1.8% | 59,600 |
| 2021/01/26 | 3,610 | 3,645 | 3,575 | 3,615 | +40 | +1.1% | 105,400 |
| 2021/01/25 | 3,555 | 3,770 | 3,480 | 3,575 | +440 | +14% | 235,500 |
| 2021/01/22 | 3,245 | 3,245 | 3,125 | 3,135 | -65 | -2% | 19,600 |
| 2021/01/21 | 3,250 | 3,275 | 3,180 | 3,200 | -30 | -0.9% | 19,500 |
| 2021/01/20 | 3,100 | 3,230 | 3,095 | 3,230 | +130 | +4.2% | 16,200 |
| 2021/01/19 | 3,210 | 3,210 | 3,100 | 3,100 | -70 | -2.2% | 13,000 |
| 2021/01/18 | 3,195 | 3,200 | 3,155 | 3,170 | +10 | +0.3% | 9,900 |
| 2021/01/15 | 3,275 | 3,275 | 3,160 | 3,160 | -80 | -2.5% | 23,400 |
| 2021/01/14 | 3,155 | 3,270 | 3,155 | 3,240 | +55 | +1.7% | 22,700 |
| 2021/01/13 | 3,115 | 3,215 | 3,105 | 3,185 | +70 | +2.2% | 26,600 |
| 2021/01/12 | 3,120 | 3,120 | 3,075 | 3,115 | ±0 | ±0% | 11,900 |
| 2021/01/08 | 3,075 | 3,120 | 3,060 | 3,115 | +25 | +0.8% | 13,500 |
901～
950
件表示中 / 3586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 | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
| 渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
