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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 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 |
| 2021/01/07 | 3,080 | 3,120 | 3,070 | 3,090 | +10 | +0.3% | 9,900 |
| 2021/01/06 | 3,060 | 3,080 | 3,035 | 3,080 | +55 | +1.8% | 7,500 |
| 2021/01/05 | 3,040 | 3,070 | 3,020 | 3,025 | -5 | -0.2% | 9,500 |
| 2021/01/04 | 3,085 | 3,085 | 3,010 | 3,030 | -65 | -2.1% | 15,600 |
| 2020/12/30 | 3,110 | 3,135 | 3,085 | 3,095 | -60 | -1.9% | 10,500 |
| 2020/12/29 | 3,130 | 3,155 | 3,080 | 3,155 | +15 | +0.5% | 13,900 |
| 2020/12/28 | 3,135 | 3,150 | 3,105 | 3,140 | +5 | +0.2% | 24,900 |
| 2020/12/25 | 3,165 | 3,170 | 3,110 | 3,135 | +25 | +0.8% | 12,300 |
| 2020/12/24 | 3,100 | 3,165 | 3,090 | 3,110 | +10 | +0.3% | 14,100 |
| 2020/12/23 | 3,115 | 3,130 | 3,090 | 3,100 | -20 | -0.6% | 12,100 |
| 2020/12/22 | 3,200 | 3,200 | 3,120 | 3,120 | -75 | -2.3% | 17,900 |
| 2020/12/21 | 3,190 | 3,195 | 3,150 | 3,195 | ±0 | ±0% | 10,500 |
| 2020/12/18 | 3,170 | 3,195 | 3,160 | 3,195 | +25 | +0.8% | 9,400 |
| 2020/12/17 | 3,195 | 3,200 | 3,160 | 3,170 | -45 | -1.4% | 9,900 |
901～
950
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
