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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,230 | 3,230 | 3,190 | 3,205 | -60 | -1.8% | 87,500 |
| 2023/12/07 | 3,330 | 3,335 | 3,260 | 3,265 | -100 | -3% | 76,800 |
| 2023/12/06 | 3,335 | 3,375 | 3,310 | 3,365 | +30 | +0.9% | 54,500 |
| 2023/12/05 | 3,395 | 3,395 | 3,330 | 3,335 | -70 | -2.1% | 61,000 |
| 2023/12/04 | 3,415 | 3,445 | 3,390 | 3,405 | -10 | -0.3% | 30,600 |
| 2023/12/01 | 3,420 | 3,460 | 3,395 | 3,415 | +30 | +0.9% | 48,300 |
| 2023/11/30 | 3,340 | 3,390 | 3,340 | 3,385 | +35 | +1% | 51,500 |
| 2023/11/29 | 3,420 | 3,420 | 3,350 | 3,350 | -80 | -2.3% | 38,300 |
| 2023/11/28 | 3,445 | 3,450 | 3,430 | 3,430 | -10 | -0.3% | 26,400 |
| 2023/11/27 | 3,430 | 3,490 | 3,420 | 3,440 | -95 | -2.7% | 77,500 |
| 2023/11/24 | 3,595 | 3,605 | 3,530 | 3,535 | -35 | -1% | 24,600 |
| 2023/11/22 | 3,530 | 3,595 | 3,520 | 3,570 | +65 | +1.9% | 16,700 |
| 2023/11/21 | 3,510 | 3,530 | 3,480 | 3,505 | -5 | -0.1% | 18,200 |
| 2023/11/20 | 3,485 | 3,535 | 3,475 | 3,510 | +25 | +0.7% | 39,500 |
| 2023/11/17 | 3,470 | 3,505 | 3,445 | 3,485 | +25 | +0.7% | 27,300 |
| 2023/11/16 | 3,465 | 3,490 | 3,430 | 3,460 | ±0 | ±0% | 19,500 |
| 2023/11/15 | 3,510 | 3,510 | 3,455 | 3,460 | -45 | -1.3% | 30,200 |
| 2023/11/14 | 3,465 | 3,510 | 3,455 | 3,505 | +40 | +1.2% | 25,200 |
| 2023/11/13 | 3,575 | 3,575 | 3,465 | 3,465 | -45 | -1.3% | 19,900 |
| 2023/11/10 | 3,480 | 3,510 | 3,425 | 3,510 | +45 | +1.3% | 32,700 |
| 2023/11/09 | 3,390 | 3,480 | 3,270 | 3,465 | -110 | -3.1% | 100,000 |
| 2023/11/08 | 3,640 | 3,640 | 3,570 | 3,575 | -25 | -0.7% | 44,300 |
| 2023/11/07 | 3,635 | 3,665 | 3,595 | 3,600 | -35 | -1% | 27,100 |
| 2023/11/06 | 3,635 | 3,660 | 3,595 | 3,635 | +60 | +1.7% | 30,100 |
| 2023/11/02 | 3,585 | 3,590 | 3,555 | 3,575 | +5 | +0.1% | 28,100 |
| 2023/11/01 | 3,620 | 3,630 | 3,550 | 3,570 | +10 | +0.3% | 30,200 |
| 2023/10/31 | 3,560 | 3,565 | 3,520 | 3,560 | -30 | -0.8% | 41,000 |
| 2023/10/30 | 3,640 | 3,655 | 3,565 | 3,590 | -75 | -2% | 43,100 |
| 2023/10/27 | 3,600 | 3,665 | 3,590 | 3,665 | +90 | +2.5% | 24,700 |
| 2023/10/26 | 3,640 | 3,650 | 3,575 | 3,575 | -75 | -2.1% | 27,900 |
| 2023/10/25 | 3,705 | 3,705 | 3,645 | 3,650 | -5 | -0.1% | 21,700 |
| 2023/10/24 | 3,700 | 3,700 | 3,580 | 3,655 | -10 | -0.3% | 36,400 |
| 2023/10/23 | 3,690 | 3,720 | 3,665 | 3,665 | -65 | -1.7% | 35,100 |
| 2023/10/20 | 3,705 | 3,765 | 3,680 | 3,730 | -20 | -0.5% | 34,900 |
| 2023/10/19 | 3,770 | 3,805 | 3,745 | 3,750 | -85 | -2.2% | 30,700 |
| 2023/10/18 | 3,850 | 3,855 | 3,800 | 3,835 | -5 | -0.1% | 27,800 |
| 2023/10/17 | 3,810 | 3,865 | 3,810 | 3,840 | +45 | +1.2% | 17,600 |
| 2023/10/16 | 3,840 | 3,860 | 3,785 | 3,795 | -75 | -1.9% | 16,000 |
| 2023/10/13 | 3,880 | 3,890 | 3,855 | 3,870 | -25 | -0.6% | 20,300 |
| 2023/10/12 | 3,810 | 3,905 | 3,810 | 3,895 | +85 | +2.2% | 25,700 |
| 2023/10/11 | 3,870 | 3,870 | 3,805 | 3,810 | -55 | -1.4% | 24,700 |
| 2023/10/10 | 3,835 | 3,875 | 3,835 | 3,865 | +35 | +0.9% | 21,000 |
| 2023/10/06 | 3,785 | 3,845 | 3,785 | 3,830 | +40 | +1.1% | 24,500 |
| 2023/10/05 | 3,785 | 3,825 | 3,785 | 3,790 | +5 | +0.1% | 34,300 |
| 2023/10/04 | 3,775 | 3,815 | 3,770 | 3,785 | -30 | -0.8% | 42,200 |
| 2023/10/03 | 3,875 | 3,885 | 3,810 | 3,815 | -55 | -1.4% | 26,200 |
| 2023/10/02 | 3,880 | 3,925 | 3,860 | 3,870 | -10 | -0.3% | 21,500 |
| 2023/09/29 | 3,905 | 3,940 | 3,875 | 3,880 | +5 | +0.1% | 37,300 |
| 2023/09/28 | 3,880 | 3,925 | 3,870 | 3,875 | +5 | +0.1% | 35,500 |
| 2023/09/27 | 3,805 | 3,870 | 3,805 | 3,870 | +50 | +1.3% | 27,400 |
101～
150
件表示中 / 3452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 | 446,500円 | +3.4% | -6.7% | 1.88% | 28.57倍 | 1.15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 |
| アイチコーポ | 120,400円 | +9.2% | +8.3% | 3.32% | 16.03倍 | 1.10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 |
| オプトラン | 200,500円 | +0.5% | +25.6% | 2.59% | 16.32倍 | 1.56倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 酉島製 | 304,000円 | +22.2% | +15.9% | 1.84% | 15.23倍 | 1.72倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 337,000円 | -5.8% | -18.4% | 2.97% | 13.09倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
