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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,615 | 3,625 | 3,530 | 3,550 | -80 | -2.2% | 22,100 |
| 2018/11/19 | 3,610 | 3,635 | 3,570 | 3,630 | +20 | +0.6% | 22,600 |
| 2018/11/16 | 3,630 | 3,635 | 3,580 | 3,610 | -15 | -0.4% | 15,000 |
| 2018/11/15 | 3,655 | 3,690 | 3,620 | 3,625 | -80 | -2.2% | 21,400 |
| 2018/11/14 | 3,775 | 3,775 | 3,625 | 3,705 | ±0 | ±0% | 36,900 |
| 2018/11/13 | 3,560 | 3,750 | 3,560 | 3,705 | -275 | -6.9% | 65,500 |
| 2018/11/12 | 3,945 | 4,035 | 3,935 | 3,980 | +15 | +0.4% | 38,800 |
| 2018/11/09 | 3,945 | 3,990 | 3,920 | 3,965 | +25 | +0.6% | 20,500 |
| 2018/11/08 | 3,930 | 3,975 | 3,920 | 3,940 | +50 | +1.3% | 9,900 |
| 2018/11/07 | 3,950 | 4,015 | 3,875 | 3,890 | -20 | -0.5% | 23,400 |
| 2018/11/06 | 3,955 | 3,965 | 3,910 | 3,910 | -10 | -0.3% | 11,800 |
| 2018/11/05 | 3,895 | 3,965 | 3,880 | 3,920 | -20 | -0.5% | 18,400 |
| 2018/11/02 | 3,870 | 3,945 | 3,835 | 3,940 | +70 | +1.8% | 24,300 |
| 2018/11/01 | 3,885 | 3,920 | 3,840 | 3,870 | -20 | -0.5% | 16,800 |
| 2018/10/31 | 3,750 | 3,890 | 3,750 | 3,890 | +160 | +4.3% | 24,300 |
| 2018/10/30 | 3,715 | 3,765 | 3,680 | 3,730 | -65 | -1.7% | 50,900 |
| 2018/10/29 | 3,745 | 3,860 | 3,725 | 3,795 | +120 | +3.3% | 55,400 |
| 2018/10/26 | 3,790 | 3,825 | 3,645 | 3,675 | -110 | -2.9% | 48,400 |
| 2018/10/25 | 3,810 | 3,855 | 3,740 | 3,785 | -90 | -2.3% | 35,800 |
| 2018/10/24 | 3,905 | 3,920 | 3,835 | 3,875 | -40 | -1% | 23,800 |
| 2018/10/23 | 4,030 | 4,030 | 3,905 | 3,915 | -90 | -2.2% | 33,300 |
| 2018/10/22 | 3,980 | 4,070 | 3,940 | 4,005 | +25 | +0.6% | 28,200 |
| 2018/10/19 | 3,905 | 3,995 | 3,850 | 3,980 | +50 | +1.3% | 31,700 |
| 2018/10/18 | 4,065 | 4,065 | 3,920 | 3,930 | -120 | -3% | 22,900 |
| 2018/10/17 | 3,955 | 4,055 | 3,955 | 4,050 | +145 | +3.7% | 24,100 |
| 2018/10/16 | 3,920 | 3,970 | 3,860 | 3,905 | -65 | -1.6% | 24,500 |
| 2018/10/15 | 4,015 | 4,025 | 3,940 | 3,970 | +5 | +0.1% | 44,400 |
| 2018/10/12 | 3,885 | 4,000 | 3,885 | 3,965 | +10 | +0.3% | 75,400 |
| 2018/10/11 | 4,000 | 4,025 | 3,925 | 3,955 | -125 | -3.1% | 50,600 |
| 2018/10/10 | 4,090 | 4,155 | 4,045 | 4,080 | +35 | +0.9% | 27,100 |
| 2018/10/09 | 4,070 | 4,075 | 3,960 | 4,045 | -25 | -0.6% | 31,800 |
| 2018/10/05 | 4,115 | 4,135 | 4,055 | 4,070 | -110 | -2.6% | 22,200 |
| 2018/10/04 | 4,210 | 4,255 | 4,115 | 4,180 | -15 | -0.4% | 24,000 |
| 2018/10/03 | 4,260 | 4,290 | 4,195 | 4,195 | -40 | -0.9% | 32,000 |
| 2018/10/02 | 4,295 | 4,330 | 4,215 | 4,235 | -10 | -0.2% | 30,100 |
| 2018/10/01 | 4,290 | 4,370 | 4,245 | 4,245 | -5 | -0.1% | 53,000 |
| 2018/09/28 | 4,170 | 4,280 | 4,140 | 4,250 | +120 | +2.9% | 54,000 |
| 2018/09/27 | 4,165 | 4,220 | 4,130 | 4,130 | -35 | -0.8% | 40,900 |
| 2018/09/26 | 4,125 | 4,170 | 4,085 | 4,165 | +40 | +1% | 22,900 |
| 2018/09/25 | 4,145 | 4,155 | 4,065 | 4,125 | -10 | -0.2% | 38,600 |
| 2018/09/21 | 4,070 | 4,135 | 4,040 | 4,135 | +90 | +2.2% | 41,000 |
| 2018/09/20 | 4,075 | 4,080 | 4,005 | 4,045 | -30 | -0.7% | 29,400 |
| 2018/09/19 | 4,030 | 4,090 | 4,000 | 4,075 | +100 | +2.5% | 39,200 |
| 2018/09/18 | 3,825 | 3,975 | 3,760 | 3,975 | +140 | +3.7% | 47,300 |
| 2018/09/14 | 3,750 | 3,845 | 3,740 | 3,835 | +105 | +2.8% | 32,300 |
| 2018/09/13 | 3,690 | 3,750 | 3,690 | 3,730 | +25 | +0.7% | 22,600 |
| 2018/09/12 | 3,755 | 3,755 | 3,635 | 3,705 | -15 | -0.4% | 34,100 |
| 2018/09/11 | 3,770 | 3,770 | 3,640 | 3,720 | -45 | -1.2% | 36,800 |
| 2018/09/10 | 3,750 | 3,790 | 3,715 | 3,765 | +45 | +1.2% | 13,900 |
| 2018/09/07 | 3,730 | 3,730 | 3,680 | 3,720 | -15 | -0.4% | 14,400 |
1451～
1500
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
