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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 3,780 | 3,795 | 3,725 | 3,735 | -70 | -1.8% | 16,700 |
| 2018/09/05 | 3,800 | 3,845 | 3,785 | 3,805 | +5 | +0.1% | 20,400 |
| 2018/09/04 | 3,855 | 3,855 | 3,800 | 3,800 | -25 | -0.7% | 14,400 |
| 2018/09/03 | 3,950 | 3,950 | 3,775 | 3,825 | -130 | -3.3% | 23,200 |
| 2018/08/31 | 3,865 | 3,985 | 3,825 | 3,955 | +5 | +0.1% | 55,200 |
| 2018/08/30 | 3,860 | 3,960 | 3,850 | 3,950 | +120 | +3.1% | 50,700 |
| 2018/08/29 | 3,815 | 3,855 | 3,815 | 3,830 | -25 | -0.6% | 10,700 |
| 2018/08/28 | 3,825 | 3,860 | 3,800 | 3,855 | +80 | +2.1% | 15,900 |
| 2018/08/27 | 3,680 | 3,790 | 3,680 | 3,775 | +90 | +2.4% | 20,900 |
| 2018/08/24 | 3,725 | 3,725 | 3,660 | 3,685 | +10 | +0.3% | 9,500 |
| 2018/08/23 | 3,715 | 3,725 | 3,675 | 3,675 | -75 | -2% | 16,500 |
| 2018/08/22 | 3,730 | 3,765 | 3,710 | 3,750 | +20 | +0.5% | 26,800 |
| 2018/08/21 | 3,625 | 3,745 | 3,625 | 3,730 | +110 | +3% | 26,700 |
| 2018/08/20 | 3,695 | 3,695 | 3,620 | 3,620 | -75 | -2% | 14,800 |
| 2018/08/17 | 3,680 | 3,705 | 3,670 | 3,695 | +5 | +0.1% | 6,000 |
| 2018/08/16 | 3,670 | 3,715 | 3,595 | 3,690 | -5 | -0.1% | 34,500 |
| 2018/08/15 | 3,765 | 3,770 | 3,685 | 3,695 | -90 | -2.4% | 28,700 |
| 2018/08/14 | 3,715 | 3,790 | 3,705 | 3,785 | +75 | +2% | 19,600 |
| 2018/08/13 | 3,945 | 3,945 | 3,710 | 3,710 | -265 | -6.7% | 38,300 |
| 2018/08/10 | 3,980 | 4,015 | 3,940 | 3,975 | +15 | +0.4% | 58,100 |
| 2018/08/09 | 3,940 | 4,020 | 3,935 | 3,960 | +15 | +0.4% | 60,600 |
| 2018/08/08 | 3,840 | 3,995 | 3,835 | 3,945 | +175 | +4.6% | 95,600 |
| 2018/08/07 | 3,675 | 3,775 | 3,675 | 3,770 | +120 | +3.3% | 39,000 |
| 2018/08/06 | 3,660 | 3,670 | 3,620 | 3,650 | -30 | -0.8% | 16,200 |
| 2018/08/03 | 3,680 | 3,695 | 3,660 | 3,680 | -20 | -0.5% | 11,000 |
| 2018/08/02 | 3,730 | 3,765 | 3,675 | 3,700 | -50 | -1.3% | 18,500 |
| 2018/08/01 | 3,760 | 3,770 | 3,695 | 3,750 | +45 | +1.2% | 16,700 |
| 2018/07/31 | 3,745 | 3,745 | 3,655 | 3,705 | -40 | -1.1% | 29,200 |
| 2018/07/30 | 3,740 | 3,770 | 3,725 | 3,745 | -15 | -0.4% | 13,700 |
| 2018/07/27 | 3,765 | 3,835 | 3,745 | 3,760 | -5 | -0.1% | 32,800 |
| 2018/07/26 | 3,715 | 3,765 | 3,695 | 3,765 | +35 | +0.9% | 24,300 |
| 2018/07/25 | 3,700 | 3,735 | 3,690 | 3,730 | +35 | +0.9% | 23,200 |
| 2018/07/24 | 3,660 | 3,695 | 3,640 | 3,695 | +45 | +1.2% | 15,400 |
| 2018/07/23 | 3,625 | 3,665 | 3,615 | 3,650 | ±0 | ±0% | 22,600 |
| 2018/07/20 | 3,655 | 3,670 | 3,595 | 3,650 | -35 | -0.9% | 30,400 |
| 2018/07/19 | 3,720 | 3,730 | 3,655 | 3,685 | -15 | -0.4% | 21,900 |
1601～
1650
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
