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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,740 | 3,900 | 3,720 | 3,880 | +130 | +3.5% | 50,800 |
| 2021/06/01 | 3,730 | 3,760 | 3,705 | 3,750 | +25 | +0.7% | 13,700 |
| 2021/05/31 | 3,650 | 3,740 | 3,635 | 3,725 | +85 | +2.3% | 28,700 |
| 2021/05/28 | 3,585 | 3,645 | 3,585 | 3,640 | +75 | +2.1% | 14,300 |
| 2021/05/27 | 3,585 | 3,620 | 3,565 | 3,565 | -40 | -1.1% | 19,000 |
| 2021/05/26 | 3,565 | 3,625 | 3,550 | 3,605 | +30 | +0.8% | 18,300 |
| 2021/05/25 | 3,660 | 3,670 | 3,570 | 3,575 | -75 | -2.1% | 19,900 |
| 2021/05/24 | 3,660 | 3,695 | 3,645 | 3,650 | -5 | -0.1% | 10,000 |
| 2021/05/21 | 3,660 | 3,680 | 3,635 | 3,655 | -5 | -0.1% | 18,100 |
| 2021/05/20 | 3,630 | 3,700 | 3,630 | 3,660 | +40 | +1.1% | 13,700 |
| 2021/05/19 | 3,650 | 3,680 | 3,615 | 3,620 | -90 | -2.4% | 18,200 |
| 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 |
951～
1000
件表示中 / 3683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 | 348,000円 | +4.3% | +1.0% | 3.16% | 11.79倍 | 0.82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 |
| オイレス工 | 214,400円 | -1.6% | -15.3% | 3.50% | 14.11倍 | 0.82倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＴＰＲ | 207,000円 | -0.8% | +1.5% | 4.83% | 8.18倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ＡＳＢ機械 | 444,000円 | +11.5% | +13.6% | 3.60% | 10.48倍 | 1.26倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
市場注目の銘柄
チャート関連のコラム
