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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,700 | 2,700 | 2,655 | 2,683 | -10 | -0.4% | 6,600 |
2020/07/17 | 2,720 | 2,720 | 2,675 | 2,693 | ±0 | ±0% | 9,300 |
2020/07/16 | 2,710 | 2,717 | 2,687 | 2,693 | ±0 | ±0% | 14,100 |
2020/07/15 | 2,680 | 2,702 | 2,676 | 2,693 | +15 | +0.6% | 11,800 |
2020/07/14 | 2,659 | 2,685 | 2,639 | 2,678 | +19 | +0.7% | 13,300 |
2020/07/13 | 2,599 | 2,661 | 2,585 | 2,659 | +116 | +4.6% | 14,800 |
2020/07/10 | 2,552 | 2,574 | 2,513 | 2,543 | -11 | -0.4% | 26,200 |
2020/07/09 | 2,631 | 2,631 | 2,554 | 2,554 | -74 | -2.8% | 24,900 |
2020/07/08 | 2,682 | 2,688 | 2,626 | 2,628 | -40 | -1.5% | 11,800 |
2020/07/07 | 2,704 | 2,704 | 2,656 | 2,668 | +3 | +0.1% | 12,400 |
2020/07/06 | 2,573 | 2,675 | 2,573 | 2,665 | +78 | +3% | 17,700 |
2020/07/03 | 2,572 | 2,605 | 2,566 | 2,587 | +15 | +0.6% | 13,900 |
2020/07/02 | 2,600 | 2,600 | 2,555 | 2,572 | ±0 | ±0% | 19,300 |
2020/07/01 | 2,654 | 2,654 | 2,561 | 2,572 | -58 | -2.2% | 17,000 |
2020/06/30 | 2,659 | 2,665 | 2,630 | 2,630 | +9 | +0.3% | 19,300 |
2020/06/29 | 2,634 | 2,694 | 2,612 | 2,621 | -76 | -2.8% | 46,600 |
2020/06/26 | 2,664 | 2,709 | 2,664 | 2,697 | +17 | +0.6% | 72,600 |
2020/06/25 | 2,678 | 2,688 | 2,642 | 2,680 | ±0 | ±0% | 26,800 |
2020/06/24 | 2,707 | 2,709 | 2,680 | 2,680 | -27 | -1% | 14,800 |
2020/06/23 | 2,690 | 2,724 | 2,675 | 2,707 | +24 | +0.9% | 18,400 |
2020/06/22 | 2,658 | 2,691 | 2,655 | 2,683 | +17 | +0.6% | 18,900 |
2020/06/19 | 2,680 | 2,695 | 2,652 | 2,666 | -17 | -0.6% | 32,100 |
2020/06/18 | 2,680 | 2,685 | 2,633 | 2,683 | -24 | -0.9% | 37,900 |
2020/06/17 | 2,730 | 2,744 | 2,687 | 2,707 | -38 | -1.4% | 21,200 |
2020/06/16 | 2,714 | 2,749 | 2,687 | 2,745 | +75 | +2.8% | 22,400 |
2020/06/15 | 2,707 | 2,728 | 2,670 | 2,670 | -58 | -2.1% | 29,900 |
2020/06/12 | 2,719 | 2,743 | 2,688 | 2,728 | -79 | -2.8% | 31,600 |
2020/06/11 | 2,869 | 2,870 | 2,807 | 2,807 | -87 | -3% | 21,400 |
2020/06/10 | 2,870 | 2,919 | 2,857 | 2,894 | +3 | +0.1% | 27,700 |
2020/06/09 | 2,905 | 2,905 | 2,858 | 2,891 | -17 | -0.6% | 23,700 |
2020/06/08 | 2,924 | 2,938 | 2,865 | 2,908 | +34 | +1.2% | 23,800 |
2020/06/05 | 2,883 | 2,883 | 2,835 | 2,874 | +10 | +0.3% | 13,700 |
2020/06/04 | 2,889 | 2,889 | 2,830 | 2,864 | +17 | +0.6% | 20,100 |
2020/06/03 | 2,823 | 2,852 | 2,817 | 2,847 | +39 | +1.4% | 25,300 |
2020/06/02 | 2,820 | 2,828 | 2,789 | 2,808 | +19 | +0.7% | 15,300 |
2020/06/01 | 2,810 | 2,819 | 2,777 | 2,789 | -21 | -0.7% | 23,600 |
2020/05/29 | 2,815 | 2,841 | 2,810 | 2,810 | -31 | -1.1% | 21,000 |
2020/05/28 | 2,832 | 2,845 | 2,793 | 2,841 | +14 | +0.5% | 30,000 |
2020/05/27 | 2,790 | 2,843 | 2,773 | 2,827 | +37 | +1.3% | 23,800 |
2020/05/26 | 2,780 | 2,799 | 2,774 | 2,790 | +31 | +1.1% | 20,800 |
2020/05/25 | 2,761 | 2,788 | 2,733 | 2,759 | -2 | -0.1% | 16,300 |
2020/05/22 | 2,781 | 2,789 | 2,751 | 2,761 | -37 | -1.3% | 8,200 |
2020/05/21 | 2,778 | 2,819 | 2,771 | 2,798 | +27 | +1% | 15,000 |
2020/05/20 | 2,801 | 2,810 | 2,770 | 2,771 | -40 | -1.4% | 14,100 |
2020/05/19 | 2,868 | 2,870 | 2,792 | 2,811 | -27 | -1% | 17,300 |
2020/05/18 | 2,876 | 2,884 | 2,813 | 2,838 | -25 | -0.9% | 21,800 |
2020/05/15 | 2,830 | 2,877 | 2,790 | 2,863 | +53 | +1.9% | 19,500 |
2020/05/14 | 2,870 | 2,894 | 2,810 | 2,810 | -113 | -3.9% | 19,200 |
2020/05/13 | 2,908 | 2,981 | 2,880 | 2,923 | +15 | +0.5% | 27,500 |
2020/05/12 | 2,888 | 2,932 | 2,858 | 2,908 | +42 | +1.5% | 22,800 |
1051~
1100
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