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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 2,986 | 3,015 | 2,981 | 2,985 | -1 | ±0% | 9,500 |
| 2020/02/20 | 3,040 | 3,045 | 2,957 | 2,986 | -54 | -1.8% | 35,700 |
| 2020/02/19 | 3,025 | 3,045 | 2,998 | 3,040 | +15 | +0.5% | 13,100 |
| 2020/02/18 | 3,070 | 3,080 | 3,000 | 3,025 | -75 | -2.4% | 17,000 |
| 2020/02/17 | 3,155 | 3,155 | 3,095 | 3,100 | -70 | -2.2% | 11,400 |
| 2020/02/14 | 3,170 | 3,190 | 3,130 | 3,170 | -30 | -0.9% | 17,700 |
| 2020/02/13 | 3,235 | 3,240 | 3,175 | 3,200 | -55 | -1.7% | 21,000 |
| 2020/02/12 | 3,265 | 3,295 | 3,205 | 3,255 | +60 | +1.9% | 48,600 |
| 2020/02/10 | 3,180 | 3,240 | 3,120 | 3,195 | +155 | +5.1% | 52,300 |
| 2020/02/07 | 3,090 | 3,090 | 3,035 | 3,040 | -50 | -1.6% | 13,400 |
| 2020/02/06 | 3,035 | 3,105 | 3,035 | 3,090 | +70 | +2.3% | 20,800 |
| 2020/02/05 | 3,070 | 3,085 | 3,020 | 3,020 | -55 | -1.8% | 25,600 |
| 2020/02/04 | 3,065 | 3,095 | 3,020 | 3,075 | +10 | +0.3% | 20,800 |
| 2020/02/03 | 3,035 | 3,090 | 3,035 | 3,065 | -70 | -2.2% | 18,800 |
| 2020/01/31 | 3,065 | 3,150 | 3,065 | 3,135 | +70 | +2.3% | 23,200 |
| 2020/01/30 | 3,135 | 3,140 | 3,050 | 3,065 | -115 | -3.6% | 25,200 |
| 2020/01/29 | 3,170 | 3,185 | 3,145 | 3,180 | -5 | -0.2% | 18,200 |
| 2020/01/28 | 3,110 | 3,195 | 3,110 | 3,185 | +5 | +0.2% | 22,000 |
| 2020/01/27 | 3,185 | 3,215 | 3,140 | 3,180 | -65 | -2% | 23,600 |
| 2020/01/24 | 3,225 | 3,255 | 3,190 | 3,245 | ±0 | ±0% | 28,400 |
| 2020/01/23 | 3,250 | 3,285 | 3,230 | 3,245 | -50 | -1.5% | 18,500 |
| 2020/01/22 | 3,250 | 3,305 | 3,240 | 3,295 | +10 | +0.3% | 19,200 |
| 2020/01/21 | 3,275 | 3,310 | 3,255 | 3,285 | -15 | -0.5% | 8,900 |
| 2020/01/20 | 3,295 | 3,310 | 3,285 | 3,300 | ±0 | ±0% | 6,500 |
| 2020/01/17 | 3,305 | 3,305 | 3,280 | 3,300 | +20 | +0.6% | 6,400 |
| 2020/01/16 | 3,340 | 3,340 | 3,270 | 3,280 | -45 | -1.4% | 16,200 |
| 2020/01/15 | 3,320 | 3,330 | 3,305 | 3,325 | +5 | +0.2% | 10,200 |
| 2020/01/14 | 3,360 | 3,360 | 3,290 | 3,320 | -20 | -0.6% | 13,500 |
| 2020/01/10 | 3,335 | 3,345 | 3,305 | 3,340 | +10 | +0.3% | 18,200 |
| 2020/01/09 | 3,340 | 3,355 | 3,295 | 3,330 | -10 | -0.3% | 19,000 |
| 2020/01/08 | 3,345 | 3,355 | 3,305 | 3,340 | -25 | -0.7% | 21,200 |
| 2020/01/07 | 3,350 | 3,385 | 3,350 | 3,365 | +20 | +0.6% | 17,800 |
| 2020/01/06 | 3,375 | 3,380 | 3,345 | 3,345 | -55 | -1.6% | 11,700 |
| 2019/12/30 | 3,410 | 3,425 | 3,355 | 3,400 | -30 | -0.9% | 23,400 |
| 2019/12/27 | 3,485 | 3,485 | 3,315 | 3,430 | +190 | +5.9% | 66,500 |
| 2019/12/26 | 3,200 | 3,240 | 3,190 | 3,240 | +50 | +1.6% | 19,000 |
| 2019/12/25 | 3,255 | 3,255 | 3,180 | 3,190 | -40 | -1.2% | 12,500 |
| 2019/12/24 | 3,185 | 3,230 | 3,170 | 3,230 | +75 | +2.4% | 13,800 |
| 2019/12/23 | 3,230 | 3,230 | 3,150 | 3,155 | -45 | -1.4% | 20,900 |
| 2019/12/20 | 3,210 | 3,220 | 3,185 | 3,200 | -35 | -1.1% | 21,200 |
| 2019/12/19 | 3,225 | 3,240 | 3,205 | 3,235 | -15 | -0.5% | 16,300 |
| 2019/12/18 | 3,280 | 3,280 | 3,225 | 3,250 | -30 | -0.9% | 14,200 |
| 2019/12/17 | 3,330 | 3,335 | 3,250 | 3,280 | -20 | -0.6% | 19,200 |
| 2019/12/16 | 3,340 | 3,340 | 3,300 | 3,300 | -30 | -0.9% | 6,700 |
| 2019/12/13 | 3,300 | 3,345 | 3,280 | 3,330 | +65 | +2% | 28,900 |
| 2019/12/12 | 3,275 | 3,275 | 3,250 | 3,265 | -5 | -0.2% | 5,700 |
| 2019/12/11 | 3,230 | 3,275 | 3,225 | 3,270 | +40 | +1.2% | 9,000 |
| 2019/12/10 | 3,215 | 3,235 | 3,205 | 3,230 | +10 | +0.3% | 9,600 |
| 2019/12/09 | 3,220 | 3,245 | 3,210 | 3,220 | ±0 | ±0% | 8,900 |
| 2019/12/06 | 3,200 | 3,225 | 3,195 | 3,220 | ±0 | ±0% | 11,700 |
1151～
1200
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
