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 |
|---|---|---|---|---|---|---|---|
| 2021/01/14 | 3,155 | 3,270 | 3,155 | 3,240 | +55 | +1.7% | 22,700 |
| 2021/01/13 | 3,115 | 3,215 | 3,105 | 3,185 | +70 | +2.2% | 26,600 |
| 2021/01/12 | 3,120 | 3,120 | 3,075 | 3,115 | ±0 | ±0% | 11,900 |
| 2021/01/08 | 3,075 | 3,120 | 3,060 | 3,115 | +25 | +0.8% | 13,500 |
| 2021/01/07 | 3,080 | 3,120 | 3,070 | 3,090 | +10 | +0.3% | 9,900 |
| 2021/01/06 | 3,060 | 3,080 | 3,035 | 3,080 | +55 | +1.8% | 7,500 |
| 2021/01/05 | 3,040 | 3,070 | 3,020 | 3,025 | -5 | -0.2% | 9,500 |
| 2021/01/04 | 3,085 | 3,085 | 3,010 | 3,030 | -65 | -2.1% | 15,600 |
| 2020/12/30 | 3,110 | 3,135 | 3,085 | 3,095 | -60 | -1.9% | 10,500 |
| 2020/12/29 | 3,130 | 3,155 | 3,080 | 3,155 | +15 | +0.5% | 13,900 |
| 2020/12/28 | 3,135 | 3,150 | 3,105 | 3,140 | +5 | +0.2% | 24,900 |
| 2020/12/25 | 3,165 | 3,170 | 3,110 | 3,135 | +25 | +0.8% | 12,300 |
| 2020/12/24 | 3,100 | 3,165 | 3,090 | 3,110 | +10 | +0.3% | 14,100 |
| 2020/12/23 | 3,115 | 3,130 | 3,090 | 3,100 | -20 | -0.6% | 12,100 |
| 2020/12/22 | 3,200 | 3,200 | 3,120 | 3,120 | -75 | -2.3% | 17,900 |
| 2020/12/21 | 3,190 | 3,195 | 3,150 | 3,195 | ±0 | ±0% | 10,500 |
| 2020/12/18 | 3,170 | 3,195 | 3,160 | 3,195 | +25 | +0.8% | 9,400 |
| 2020/12/17 | 3,195 | 3,200 | 3,160 | 3,170 | -45 | -1.4% | 9,900 |
| 2020/12/16 | 3,170 | 3,215 | 3,135 | 3,215 | +115 | +3.7% | 14,800 |
| 2020/12/15 | 3,125 | 3,140 | 3,100 | 3,100 | -25 | -0.8% | 8,100 |
| 2020/12/14 | 3,115 | 3,155 | 3,090 | 3,125 | +40 | +1.3% | 10,700 |
| 2020/12/11 | 3,105 | 3,115 | 3,085 | 3,085 | -20 | -0.6% | 12,800 |
| 2020/12/10 | 3,125 | 3,130 | 3,095 | 3,105 | -5 | -0.2% | 8,300 |
| 2020/12/09 | 3,140 | 3,150 | 3,100 | 3,110 | +10 | +0.3% | 5,300 |
| 2020/12/08 | 3,105 | 3,165 | 3,075 | 3,100 | -15 | -0.5% | 15,500 |
| 2020/12/07 | 3,160 | 3,190 | 3,115 | 3,115 | -75 | -2.4% | 8,900 |
| 2020/12/04 | 3,170 | 3,195 | 3,150 | 3,190 | +35 | +1.1% | 7,000 |
| 2020/12/03 | 3,150 | 3,190 | 3,135 | 3,155 | +10 | +0.3% | 11,000 |
| 2020/12/02 | 3,110 | 3,175 | 3,075 | 3,145 | +85 | +2.8% | 19,400 |
| 2020/12/01 | 3,050 | 3,115 | 3,050 | 3,060 | -5 | -0.2% | 30,700 |
| 2020/11/30 | 3,160 | 3,185 | 3,055 | 3,065 | -115 | -3.6% | 29,900 |
| 2020/11/27 | 3,250 | 3,250 | 3,160 | 3,180 | -85 | -2.6% | 23,600 |
| 2020/11/26 | 3,180 | 3,280 | 3,170 | 3,265 | +100 | +3.2% | 21,500 |
| 2020/11/25 | 3,175 | 3,175 | 3,130 | 3,165 | +45 | +1.4% | 7,300 |
| 2020/11/24 | 3,200 | 3,260 | 3,120 | 3,120 | -55 | -1.7% | 18,700 |
| 2020/11/20 | 3,115 | 3,175 | 3,105 | 3,175 | +60 | +1.9% | 7,900 |
| 2020/11/19 | 3,075 | 3,115 | 3,005 | 3,115 | +50 | +1.6% | 18,700 |
| 2020/11/18 | 3,105 | 3,125 | 3,055 | 3,065 | -55 | -1.8% | 13,300 |
| 2020/11/17 | 3,185 | 3,200 | 3,110 | 3,120 | -65 | -2% | 16,500 |
| 2020/11/16 | 3,210 | 3,215 | 3,135 | 3,185 | +45 | +1.4% | 14,500 |
| 2020/11/13 | 3,230 | 3,230 | 3,120 | 3,140 | -80 | -2.5% | 9,700 |
| 2020/11/12 | 3,255 | 3,255 | 3,070 | 3,220 | -25 | -0.8% | 11,700 |
| 2020/11/11 | 3,235 | 3,245 | 3,190 | 3,245 | +50 | +1.6% | 9,800 |
| 2020/11/10 | 3,250 | 3,255 | 3,155 | 3,195 | +10 | +0.3% | 15,600 |
| 2020/11/09 | 3,140 | 3,185 | 3,135 | 3,185 | +70 | +2.2% | 9,600 |
| 2020/11/06 | 3,075 | 3,130 | 3,060 | 3,115 | +40 | +1.3% | 7,800 |
| 2020/11/05 | 3,110 | 3,120 | 3,020 | 3,075 | -35 | -1.1% | 22,300 |
| 2020/11/04 | 3,185 | 3,235 | 3,100 | 3,110 | -75 | -2.4% | 16,300 |
| 2020/11/02 | 3,130 | 3,195 | 3,100 | 3,185 | +105 | +3.4% | 18,000 |
| 2020/10/30 | 3,075 | 3,080 | 3,010 | 3,080 | +40 | +1.3% | 9,800 |
1101～
1150
件表示中 / 3740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 | 545,000円 | +4.3% | +1.0% | 2.02% | 18.46倍 | 1.29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 |
| タダノ | 104,500円 | +16.6% | -5.1% | 3.44% | 8.78倍 | 0.70倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,400円 | -4.3% | +5.0% | 4.51% | - | 0.56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 |
| キッツ | 120,700円 | +4.6% | +2.1% | 3.81% | 9.37倍 | 0.97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 |
| アイチコーポ | 136,000円 | +2.9% | +0.9% | 4.41% | 13.51倍 | 1.04倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
