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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
件表示中 / 3586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 | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム