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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,550 | 3,565 | 3,485 | 3,495 | -65 | -1.8% | 53,500 |
| 2018/06/26 | 3,500 | 3,580 | 3,500 | 3,560 | +20 | +0.6% | 72,600 |
| 2018/06/25 | 3,630 | 3,670 | 3,525 | 3,540 | -60 | -1.7% | 76,000 |
| 2018/06/22 | 3,580 | 3,610 | 3,535 | 3,600 | -25 | -0.7% | 67,400 |
| 2018/06/21 | 3,585 | 3,650 | 3,570 | 3,625 | +40 | +1.1% | 41,500 |
| 2018/06/20 | 3,600 | 3,605 | 3,520 | 3,585 | -35 | -1% | 63,800 |
| 2018/06/19 | 3,655 | 3,685 | 3,600 | 3,620 | -75 | -2% | 61,700 |
| 2018/06/18 | 3,795 | 3,795 | 3,665 | 3,695 | -105 | -2.8% | 63,800 |
| 2018/06/15 | 3,840 | 3,860 | 3,800 | 3,800 | -55 | -1.4% | 57,200 |
| 2018/06/14 | 3,875 | 3,885 | 3,850 | 3,855 | -35 | -0.9% | 24,700 |
| 2018/06/13 | 3,905 | 3,920 | 3,860 | 3,890 | -15 | -0.4% | 24,000 |
| 2018/06/12 | 3,975 | 4,010 | 3,900 | 3,905 | -40 | -1% | 33,200 |
| 2018/06/11 | 3,900 | 3,960 | 3,880 | 3,945 | +55 | +1.4% | 27,600 |
| 2018/06/08 | 3,885 | 3,940 | 3,865 | 3,890 | -45 | -1.1% | 37,600 |
| 2018/06/07 | 3,850 | 3,970 | 3,850 | 3,935 | +85 | +2.2% | 69,800 |
| 2018/06/06 | 3,835 | 3,855 | 3,785 | 3,850 | -5 | -0.1% | 72,000 |
| 2018/06/05 | 3,955 | 3,960 | 3,840 | 3,855 | -70 | -1.8% | 118,200 |
| 2018/06/04 | 4,080 | 4,165 | 3,890 | 3,925 | +190 | +5.1% | 357,800 |
| 2018/06/01 | 3,775 | 3,790 | 3,720 | 3,735 | -105 | -2.7% | 240,200 |
| 2018/05/31 | 3,900 | 3,920 | 3,840 | 3,840 | -55 | -1.4% | 134,100 |
| 2018/05/30 | 3,970 | 3,990 | 3,880 | 3,895 | -135 | -3.3% | 72,600 |
| 2018/05/29 | 3,990 | 4,075 | 3,970 | 4,030 | +35 | +0.9% | 80,000 |
| 2018/05/28 | 3,960 | 4,000 | 3,910 | 3,995 | +20 | +0.5% | 40,100 |
| 2018/05/25 | 4,045 | 4,075 | 3,965 | 3,975 | -85 | -2.1% | 32,900 |
| 2018/05/24 | 4,100 | 4,105 | 4,045 | 4,060 | -40 | -1% | 42,100 |
| 2018/05/23 | 4,130 | 4,130 | 4,095 | 4,100 | -20 | -0.5% | 29,300 |
| 2018/05/22 | 4,150 | 4,180 | 4,075 | 4,120 | -30 | -0.7% | 56,700 |
| 2018/05/21 | 4,150 | 4,210 | 4,125 | 4,150 | -10 | -0.2% | 49,600 |
| 2018/05/18 | 4,180 | 4,190 | 4,155 | 4,160 | -35 | -0.8% | 37,800 |
| 2018/05/17 | 4,190 | 4,225 | 4,180 | 4,195 | -5 | -0.1% | 27,100 |
| 2018/05/16 | 4,110 | 4,270 | 4,110 | 4,200 | -80 | -1.9% | 62,100 |
| 2018/05/15 | 4,290 | 4,315 | 4,275 | 4,280 | -20 | -0.5% | 25,600 |
| 2018/05/14 | 4,260 | 4,310 | 4,215 | 4,300 | +40 | +0.9% | 23,300 |
| 2018/05/11 | 4,250 | 4,320 | 4,245 | 4,260 | -35 | -0.8% | 27,500 |
| 2018/05/10 | 4,280 | 4,335 | 4,245 | 4,295 | -25 | -0.6% | 52,700 |
| 2018/05/09 | 4,235 | 4,395 | 4,220 | 4,320 | +40 | +0.9% | 98,200 |
| 2018/05/08 | 4,090 | 4,325 | 4,090 | 4,280 | +410 | +10.6% | 224,600 |
| 2018/05/07 | 3,860 | 3,890 | 3,785 | 3,870 | +40 | +1% | 30,900 |
| 2018/05/02 | 3,850 | 3,850 | 3,805 | 3,830 | +5 | +0.1% | 16,100 |
| 2018/05/01 | 3,840 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 21,900 |
| 2018/04/27 | 3,830 | 3,850 | 3,770 | 3,845 | +40 | +1.1% | 28,400 |
| 2018/04/26 | 3,800 | 3,875 | 3,800 | 3,805 | -25 | -0.7% | 41,500 |
| 2018/04/25 | 3,770 | 3,835 | 3,715 | 3,830 | +90 | +2.4% | 44,500 |
| 2018/04/24 | 3,700 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 29,400 |
| 2018/04/23 | 3,675 | 3,705 | 3,650 | 3,700 | +25 | +0.7% | 25,900 |
| 2018/04/20 | 3,700 | 3,700 | 3,650 | 3,675 | -35 | -0.9% | 18,500 |
| 2018/04/19 | 3,725 | 3,755 | 3,695 | 3,710 | +55 | +1.5% | 27,900 |
| 2018/04/18 | 3,585 | 3,675 | 3,585 | 3,655 | +80 | +2.2% | 37,900 |
| 2018/04/17 | 3,580 | 3,615 | 3,535 | 3,575 | -35 | -1% | 39,800 |
| 2018/04/16 | 3,600 | 3,665 | 3,570 | 3,610 | ±0 | ±0% | 21,500 |
1551～
1600
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
