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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,410 | 3,450 | 3,385 | 3,385 | -40 | -1.2% | 38,200 |
| 2025/04/21 | 3,455 | 3,475 | 3,390 | 3,425 | -55 | -1.6% | 28,600 |
| 2025/04/18 | 3,415 | 3,485 | 3,415 | 3,480 | +80 | +2.4% | 24,800 |
| 2025/04/17 | 3,395 | 3,415 | 3,365 | 3,400 | -20 | -0.6% | 32,700 |
| 2025/04/16 | 3,435 | 3,485 | 3,370 | 3,420 | -35 | -1% | 42,900 |
| 2025/04/15 | 3,480 | 3,480 | 3,435 | 3,455 | +45 | +1.3% | 30,300 |
| 2025/04/14 | 3,400 | 3,435 | 3,370 | 3,410 | +45 | +1.3% | 53,300 |
| 2025/04/11 | 3,325 | 3,365 | 3,220 | 3,365 | -100 | -2.9% | 54,400 |
| 2025/04/10 | 3,530 | 3,530 | 3,395 | 3,465 | +285 | +9% | 83,800 |
| 2025/04/09 | 3,280 | 3,280 | 3,135 | 3,180 | -235 | -6.9% | 79,200 |
| 2025/04/08 | 3,335 | 3,490 | 3,335 | 3,415 | +290 | +9.3% | 74,600 |
| 2025/04/07 | 3,125 | 3,255 | 3,120 | 3,125 | -420 | -11.8% | 95,800 |
| 2025/04/04 | 3,635 | 3,635 | 3,465 | 3,545 | -220 | -5.8% | 83,500 |
| 2025/04/03 | 3,735 | 3,770 | 3,700 | 3,765 | -180 | -4.6% | 55,700 |
| 2025/04/02 | 4,005 | 4,015 | 3,920 | 3,945 | -25 | -0.6% | 33,500 |
| 2025/04/01 | 4,050 | 4,065 | 3,960 | 3,970 | -20 | -0.5% | 34,800 |
| 2025/03/31 | 4,050 | 4,060 | 3,950 | 3,990 | -130 | -3.2% | 67,500 |
| 2025/03/28 | 4,125 | 4,160 | 4,105 | 4,120 | -70 | -1.7% | 60,200 |
| 2025/03/27 | 4,140 | 4,195 | 4,110 | 4,190 | -80 | -1.9% | 67,300 |
| 2025/03/26 | 4,285 | 4,285 | 4,220 | 4,270 | -20 | -0.5% | 71,000 |
| 2025/03/25 | 4,290 | 4,320 | 4,235 | 4,290 | +35 | +0.8% | 52,300 |
| 2025/03/24 | 4,330 | 4,330 | 4,255 | 4,255 | -105 | -2.4% | 33,900 |
| 2025/03/21 | 4,375 | 4,415 | 4,325 | 4,360 | -25 | -0.6% | 49,600 |
| 2025/03/19 | 4,440 | 4,490 | 4,375 | 4,385 | -85 | -1.9% | 60,800 |
| 2025/03/18 | 4,510 | 4,530 | 4,465 | 4,470 | -10 | -0.2% | 42,200 |
| 2025/03/17 | 4,450 | 4,520 | 4,420 | 4,480 | +40 | +0.9% | 46,800 |
| 2025/03/14 | 4,400 | 4,480 | 4,395 | 4,440 | +55 | +1.3% | 54,400 |
| 2025/03/13 | 4,370 | 4,445 | 4,335 | 4,385 | +55 | +1.3% | 76,100 |
| 2025/03/12 | 4,175 | 4,390 | 4,160 | 4,330 | +175 | +4.2% | 82,100 |
| 2025/03/11 | 4,125 | 4,175 | 4,035 | 4,155 | -95 | -2.2% | 73,900 |
| 2025/03/10 | 4,255 | 4,280 | 4,205 | 4,250 | -5 | -0.1% | 60,900 |
| 2025/03/07 | 4,260 | 4,335 | 4,180 | 4,255 | +15 | +0.4% | 78,100 |
| 2025/03/06 | 4,315 | 4,320 | 4,210 | 4,240 | -35 | -0.8% | 52,200 |
| 2025/03/05 | 4,220 | 4,305 | 4,165 | 4,275 | +15 | +0.4% | 49,000 |
| 2025/03/04 | 4,285 | 4,325 | 4,175 | 4,260 | -60 | -1.4% | 92,100 |
| 2025/03/03 | 4,335 | 4,390 | 4,320 | 4,320 | -5 | -0.1% | 53,800 |
| 2025/02/28 | 4,460 | 4,460 | 4,300 | 4,325 | -180 | -4% | 82,500 |
| 2025/02/27 | 4,560 | 4,640 | 4,495 | 4,505 | -100 | -2.2% | 49,300 |
| 2025/02/26 | 4,500 | 4,635 | 4,465 | 4,605 | +105 | +2.3% | 72,800 |
| 2025/02/25 | 4,445 | 4,575 | 4,415 | 4,500 | +5 | +0.1% | 62,900 |
| 2025/02/21 | 4,535 | 4,595 | 4,455 | 4,495 | -55 | -1.2% | 62,800 |
| 2025/02/20 | 4,530 | 4,595 | 4,510 | 4,550 | ±0 | ±0% | 52,100 |
| 2025/02/19 | 4,740 | 4,740 | 4,530 | 4,550 | -215 | -4.5% | 70,800 |
| 2025/02/18 | 4,930 | 4,960 | 4,720 | 4,765 | -145 | -3% | 105,300 |
| 2025/02/17 | 4,850 | 4,970 | 4,625 | 4,910 | -380 | -7.2% | 243,200 |
| 2025/02/14 | 4,580 | 5,290 | 4,305 | 5,290 | +705 | +15.4% | 183,400 |
| 2025/02/13 | 4,610 | 4,645 | 4,565 | 4,585 | -25 | -0.5% | 39,500 |
| 2025/02/12 | 4,565 | 4,655 | 4,545 | 4,610 | +10 | +0.2% | 49,400 |
| 2025/02/10 | 4,570 | 4,615 | 4,515 | 4,600 | +15 | +0.3% | 53,200 |
| 2025/02/07 | 4,550 | 4,630 | 4,550 | 4,585 | -5 | -0.1% | 42,600 |
51～
100
件表示中 / 3735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 | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33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 | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54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 | 117,100円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94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 | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02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
