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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,285 | 3,300 | 3,175 | 3,195 | -75 | -2.3% | 27,200 |
| 2018/12/10 | 3,350 | 3,350 | 3,255 | 3,270 | -100 | -3% | 26,700 |
| 2018/12/07 | 3,445 | 3,445 | 3,350 | 3,370 | -35 | -1% | 24,700 |
| 2018/12/06 | 3,455 | 3,475 | 3,390 | 3,405 | -75 | -2.2% | 29,800 |
| 2018/12/05 | 3,440 | 3,540 | 3,435 | 3,480 | -60 | -1.7% | 24,800 |
| 2018/12/04 | 3,640 | 3,640 | 3,535 | 3,540 | -125 | -3.4% | 30,200 |
| 2018/12/03 | 3,635 | 3,690 | 3,635 | 3,665 | +35 | +1% | 16,700 |
| 2018/11/30 | 3,540 | 3,645 | 3,540 | 3,630 | +80 | +2.3% | 18,200 |
| 2018/11/29 | 3,560 | 3,575 | 3,540 | 3,550 | +45 | +1.3% | 15,500 |
| 2018/11/28 | 3,450 | 3,515 | 3,410 | 3,505 | +55 | +1.6% | 21,700 |
| 2018/11/27 | 3,480 | 3,485 | 3,405 | 3,450 | +30 | +0.9% | 21,700 |
| 2018/11/26 | 3,450 | 3,455 | 3,360 | 3,420 | -45 | -1.3% | 36,100 |
| 2018/11/22 | 3,560 | 3,560 | 3,465 | 3,465 | -60 | -1.7% | 29,700 |
| 2018/11/21 | 3,510 | 3,555 | 3,485 | 3,525 | -25 | -0.7% | 24,900 |
| 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 |
1551～
1600
件表示中 / 3686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 | 341,500円 | +4.3% | +1.0% | 3.22% | 11.57倍 | 0.81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 |
| オイレス工 | 213,000円 | -1.6% | -15.3% | 3.52% | 14.01倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＡＳＢ機械 | 445,500円 | +11.5% | +13.6% | 3.59% | 10.52倍 | 1.26倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 297,100円 | +14.3% | +4.8% | 6.56% | 6.68倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトー | 199,600円 | +8.1% | +16.1% | 3.71% | 9.26倍 | 0.89倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
