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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,811 | 2,883 | 2,806 | 2,866 | +97 | +3.5% | 21,800 |
2020/05/08 | 2,735 | 2,778 | 2,732 | 2,769 | +78 | +2.9% | 29,000 |
2020/05/07 | 2,675 | 2,691 | 2,650 | 2,691 | +22 | +0.8% | 19,600 |
2020/05/01 | 2,752 | 2,752 | 2,667 | 2,669 | -83 | -3% | 26,800 |
2020/04/30 | 2,787 | 2,795 | 2,752 | 2,752 | +24 | +0.9% | 19,200 |
2020/04/28 | 2,769 | 2,769 | 2,720 | 2,728 | -30 | -1.1% | 13,800 |
2020/04/27 | 2,782 | 2,788 | 2,733 | 2,758 | -30 | -1.1% | 19,600 |
2020/04/24 | 2,780 | 2,799 | 2,743 | 2,788 | +38 | +1.4% | 34,900 |
2020/04/23 | 2,685 | 2,750 | 2,685 | 2,750 | +100 | +3.8% | 39,400 |
2020/04/22 | 2,580 | 2,683 | 2,579 | 2,650 | +34 | +1.3% | 42,000 |
2020/04/21 | 2,585 | 2,627 | 2,575 | 2,616 | -19 | -0.7% | 14,000 |
2020/04/20 | 2,628 | 2,651 | 2,609 | 2,635 | +11 | +0.4% | 20,700 |
2020/04/17 | 2,645 | 2,700 | 2,624 | 2,624 | +24 | +0.9% | 27,400 |
2020/04/16 | 2,560 | 2,600 | 2,538 | 2,600 | +21 | +0.8% | 29,300 |
2020/04/15 | 2,596 | 2,622 | 2,564 | 2,579 | -46 | -1.8% | 27,300 |
2020/04/14 | 2,640 | 2,640 | 2,572 | 2,625 | +34 | +1.3% | 38,700 |
2020/04/13 | 2,745 | 2,745 | 2,580 | 2,591 | -154 | -5.6% | 40,400 |
2020/04/10 | 2,731 | 2,751 | 2,675 | 2,745 | +64 | +2.4% | 25,400 |
2020/04/09 | 2,725 | 2,780 | 2,677 | 2,681 | -44 | -1.6% | 35,100 |
2020/04/08 | 2,676 | 2,818 | 2,676 | 2,725 | +59 | +2.2% | 44,200 |
2020/04/07 | 2,583 | 2,693 | 2,583 | 2,666 | +133 | +5.3% | 47,600 |
2020/04/06 | 2,453 | 2,547 | 2,452 | 2,533 | +57 | +2.3% | 34,600 |
2020/04/03 | 2,522 | 2,561 | 2,436 | 2,476 | +4 | +0.2% | 26,500 |
2020/04/02 | 2,459 | 2,512 | 2,422 | 2,472 | +11 | +0.4% | 35,500 |
2020/04/01 | 2,528 | 2,584 | 2,450 | 2,461 | -72 | -2.8% | 28,700 |
2020/03/31 | 2,688 | 2,688 | 2,466 | 2,533 | -126 | -4.7% | 42,100 |
2020/03/30 | 2,629 | 2,680 | 2,582 | 2,659 | +15 | +0.6% | 49,900 |
2020/03/27 | 2,585 | 2,644 | 2,527 | 2,644 | +134 | +5.3% | 59,800 |
2020/03/26 | 2,512 | 2,548 | 2,441 | 2,510 | -3 | -0.1% | 32,400 |
2020/03/25 | 2,497 | 2,513 | 2,427 | 2,513 | +112 | +4.7% | 39,500 |
2020/03/24 | 2,384 | 2,442 | 2,343 | 2,401 | +78 | +3.4% | 25,300 |
2020/03/23 | 2,280 | 2,390 | 2,258 | 2,323 | +48 | +2.1% | 48,300 |
2020/03/19 | 2,265 | 2,330 | 2,265 | 2,275 | +10 | +0.4% | 33,400 |
2020/03/18 | 2,390 | 2,488 | 2,264 | 2,265 | -62 | -2.7% | 32,100 |
2020/03/17 | 2,102 | 2,383 | 2,055 | 2,327 | +200 | +9.4% | 55,100 |
2020/03/16 | 2,120 | 2,254 | 2,107 | 2,127 | +15 | +0.7% | 32,900 |
2020/03/13 | 2,142 | 2,215 | 2,002 | 2,112 | -180 | -7.9% | 68,200 |
2020/03/12 | 2,340 | 2,400 | 2,279 | 2,292 | -71 | -3% | 31,600 |
2020/03/11 | 2,395 | 2,448 | 2,363 | 2,363 | -23 | -1% | 31,300 |
2020/03/10 | 2,262 | 2,405 | 2,257 | 2,386 | +1 | ±0% | 40,700 |
2020/03/09 | 2,450 | 2,500 | 2,370 | 2,385 | -126 | -5% | 36,400 |
2020/03/06 | 2,580 | 2,587 | 2,493 | 2,511 | -87 | -3.3% | 32,000 |
2020/03/05 | 2,608 | 2,615 | 2,587 | 2,598 | -10 | -0.4% | 21,700 |
2020/03/04 | 2,585 | 2,640 | 2,563 | 2,608 | -25 | -0.9% | 31,900 |
2020/03/03 | 2,763 | 2,774 | 2,610 | 2,633 | -53 | -2% | 53,300 |
2020/03/02 | 2,600 | 2,748 | 2,581 | 2,686 | +38 | +1.4% | 39,500 |
2020/02/28 | 2,810 | 2,810 | 2,638 | 2,648 | -190 | -6.7% | 31,300 |
2020/02/27 | 2,844 | 2,865 | 2,787 | 2,838 | ±0 | ±0% | 29,900 |
2020/02/26 | 2,790 | 2,850 | 2,738 | 2,838 | +17 | +0.6% | 23,100 |
2020/02/25 | 2,820 | 2,870 | 2,814 | 2,821 | -164 | -5.5% | 37,600 |
1101~
1150
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