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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 3,200 | 3,265 | 3,160 | 3,185 | +50 | +1.6% | 12,600 |
2020/10/02 | 3,260 | 3,265 | 3,135 | 3,135 | - | - | 9,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,315 | 3,315 | 3,210 | 3,210 | -75 | -2.3% | 14,300 |
2020/09/29 | 3,315 | 3,315 | 3,250 | 3,285 | -5 | -0.2% | 12,100 |
2020/09/28 | 3,250 | 3,300 | 3,225 | 3,290 | +100 | +3.1% | 24,000 |
2020/09/25 | 3,295 | 3,315 | 3,180 | 3,190 | -55 | -1.7% | 37,200 |
2020/09/24 | 3,125 | 3,290 | 3,120 | 3,245 | +125 | +4% | 29,700 |
2020/09/23 | 3,210 | 3,225 | 3,095 | 3,120 | -90 | -2.8% | 18,100 |
2020/09/18 | 3,195 | 3,245 | 3,195 | 3,210 | +40 | +1.3% | 30,700 |
2020/09/17 | 3,145 | 3,175 | 3,115 | 3,170 | -20 | -0.6% | 9,600 |
2020/09/16 | 3,195 | 3,210 | 3,155 | 3,190 | +50 | +1.6% | 14,900 |
2020/09/15 | 3,210 | 3,210 | 3,120 | 3,140 | -35 | -1.1% | 11,700 |
2020/09/14 | 3,135 | 3,230 | 3,135 | 3,175 | +100 | +3.3% | 27,700 |
2020/09/11 | 3,120 | 3,125 | 3,050 | 3,075 | -10 | -0.3% | 22,400 |
2020/09/10 | 2,929 | 3,090 | 2,918 | 3,085 | +195 | +6.7% | 41,000 |
2020/09/09 | 2,855 | 2,890 | 2,825 | 2,890 | +15 | +0.5% | 18,600 |
2020/09/08 | 2,808 | 2,886 | 2,801 | 2,875 | +94 | +3.4% | 21,100 |
2020/09/07 | 2,860 | 2,860 | 2,781 | 2,781 | -34 | -1.2% | 16,700 |
2020/09/04 | 2,850 | 2,856 | 2,808 | 2,815 | -50 | -1.7% | 11,100 |
2020/09/03 | 2,945 | 2,959 | 2,859 | 2,865 | -60 | -2.1% | 16,200 |
2020/09/02 | 2,958 | 2,958 | 2,911 | 2,925 | +5 | +0.2% | 9,600 |
2020/09/01 | 2,949 | 2,950 | 2,869 | 2,920 | -3 | -0.1% | 17,500 |
2020/08/31 | 2,855 | 2,950 | 2,855 | 2,923 | +96 | +3.4% | 16,500 |
2020/08/28 | 2,899 | 2,975 | 2,790 | 2,827 | -72 | -2.5% | 30,200 |
2020/08/27 | 2,898 | 2,899 | 2,862 | 2,899 | +19 | +0.7% | 15,600 |
2020/08/26 | 2,854 | 2,880 | 2,829 | 2,880 | +54 | +1.9% | 13,400 |
2020/08/25 | 2,851 | 2,874 | 2,805 | 2,826 | +19 | +0.7% | 18,700 |
2020/08/24 | 2,876 | 2,900 | 2,807 | 2,807 | -36 | -1.3% | 10,100 |
2020/08/21 | 2,831 | 2,867 | 2,829 | 2,843 | +54 | +1.9% | 10,800 |
2020/08/20 | 2,831 | 2,844 | 2,780 | 2,789 | -42 | -1.5% | 6,800 |
2020/08/19 | 2,882 | 2,882 | 2,831 | 2,831 | -39 | -1.4% | 5,300 |
2020/08/18 | 2,848 | 2,882 | 2,836 | 2,870 | +22 | +0.8% | 10,300 |
2020/08/17 | 2,854 | 2,887 | 2,833 | 2,848 | -2 | -0.1% | 7,200 |
2020/08/14 | 2,878 | 2,894 | 2,850 | 2,850 | -18 | -0.6% | 16,400 |
2020/08/13 | 2,870 | 2,890 | 2,824 | 2,868 | +29 | +1% | 16,700 |
2020/08/12 | 2,809 | 2,847 | 2,795 | 2,839 | +44 | +1.6% | 15,200 |
2020/08/11 | 2,736 | 2,806 | 2,736 | 2,795 | +101 | +3.7% | 19,900 |
2020/08/07 | 2,749 | 2,749 | 2,663 | 2,694 | -45 | -1.6% | 11,300 |
2020/08/06 | 2,747 | 2,757 | 2,726 | 2,739 | +19 | +0.7% | 13,400 |
2020/08/05 | 2,760 | 2,760 | 2,720 | 2,720 | -31 | -1.1% | 8,500 |
2020/08/04 | 2,740 | 2,756 | 2,725 | 2,751 | +51 | +1.9% | 12,600 |
2020/08/03 | 2,572 | 2,700 | 2,572 | 2,700 | +128 | +5% | 14,200 |
2020/07/31 | 2,660 | 2,660 | 2,561 | 2,572 | -55 | -2.1% | 15,700 |
2020/07/30 | 2,694 | 2,749 | 2,627 | 2,627 | -66 | -2.5% | 22,000 |
2020/07/29 | 2,757 | 2,757 | 2,693 | 2,693 | -52 | -1.9% | 14,800 |
2020/07/28 | 2,759 | 2,759 | 2,721 | 2,745 | +2 | +0.1% | 15,700 |
2020/07/27 | 2,726 | 2,748 | 2,697 | 2,743 | +28 | +1% | 21,100 |
2020/07/22 | 2,764 | 2,764 | 2,715 | 2,715 | -49 | -1.8% | 13,400 |
2020/07/21 | 2,683 | 2,764 | 2,672 | 2,764 | +81 | +3% | 19,400 |
1001~
1050
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