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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,580 | 3,635 | 3,580 | 3,610 | +45 | +1.3% | 25,400 |
| 2018/04/12 | 3,640 | 3,640 | 3,560 | 3,565 | -90 | -2.5% | 28,000 |
| 2018/04/11 | 3,630 | 3,685 | 3,585 | 3,655 | +70 | +2% | 27,000 |
| 2018/04/10 | 3,550 | 3,630 | 3,525 | 3,585 | ±0 | ±0% | 67,600 |
| 2018/04/09 | 3,575 | 3,610 | 3,550 | 3,585 | ±0 | ±0% | 32,400 |
| 2018/04/06 | 3,665 | 3,680 | 3,585 | 3,585 | -65 | -1.8% | 41,600 |
| 2018/04/05 | 3,670 | 3,700 | 3,615 | 3,650 | -20 | -0.5% | 28,700 |
| 2018/04/04 | 3,675 | 3,700 | 3,660 | 3,670 | -25 | -0.7% | 31,900 |
| 2018/04/03 | 3,655 | 3,730 | 3,640 | 3,695 | -25 | -0.7% | 34,900 |
| 2018/04/02 | 3,755 | 3,780 | 3,715 | 3,720 | -35 | -0.9% | 16,500 |
| 2018/03/30 | 3,760 | 3,775 | 3,730 | 3,755 | +5 | +0.1% | 19,200 |
| 2018/03/29 | 3,745 | 3,780 | 3,690 | 3,750 | +10 | +0.3% | 20,600 |
| 2018/03/28 | 3,690 | 3,750 | 3,680 | 3,740 | -10 | -0.3% | 22,300 |
| 2018/03/27 | 3,675 | 3,765 | 3,675 | 3,750 | +110 | +3% | 26,900 |
| 2018/03/26 | 3,595 | 3,640 | 3,560 | 3,640 | -25 | -0.7% | 45,300 |
| 2018/03/23 | 3,740 | 3,740 | 3,650 | 3,665 | -145 | -3.8% | 43,300 |
| 2018/03/22 | 3,820 | 3,865 | 3,765 | 3,810 | -50 | -1.3% | 27,600 |
| 2018/03/20 | 3,805 | 3,865 | 3,780 | 3,860 | -15 | -0.4% | 30,100 |
| 2018/03/19 | 3,900 | 3,920 | 3,845 | 3,875 | -45 | -1.1% | 16,600 |
| 2018/03/16 | 3,980 | 3,980 | 3,895 | 3,920 | -35 | -0.9% | 18,200 |
| 2018/03/15 | 3,980 | 3,995 | 3,920 | 3,955 | -25 | -0.6% | 16,800 |
| 2018/03/14 | 3,940 | 4,010 | 3,940 | 3,980 | ±0 | ±0% | 11,700 |
| 2018/03/13 | 4,025 | 4,025 | 3,945 | 3,980 | -45 | -1.1% | 24,100 |
| 2018/03/12 | 4,040 | 4,085 | 3,990 | 4,025 | +55 | +1.4% | 23,600 |
| 2018/03/09 | 4,125 | 4,125 | 3,950 | 3,970 | -85 | -2.1% | 48,000 |
| 2018/03/08 | 4,115 | 4,195 | 4,000 | 4,055 | +45 | +1.1% | 67,400 |
| 2018/03/07 | 4,060 | 4,060 | 3,930 | 4,010 | -35 | -0.9% | 53,800 |
| 2018/03/06 | 3,780 | 4,065 | 3,760 | 4,045 | +360 | +9.8% | 122,600 |
| 2018/03/05 | 3,715 | 3,740 | 3,675 | 3,685 | -75 | -2% | 39,800 |
| 2018/03/02 | 3,720 | 3,785 | 3,710 | 3,760 | ±0 | ±0% | 39,000 |
| 2018/03/01 | 3,820 | 3,820 | 3,750 | 3,760 | -45 | -1.2% | 34,500 |
| 2018/02/28 | 3,860 | 3,860 | 3,805 | 3,805 | -40 | -1% | 36,800 |
| 2018/02/27 | 3,840 | 3,885 | 3,830 | 3,845 | +20 | +0.5% | 24,900 |
| 2018/02/26 | 3,845 | 3,855 | 3,785 | 3,825 | +5 | +0.1% | 55,500 |
| 2018/02/23 | 3,875 | 3,895 | 3,805 | 3,820 | -45 | -1.2% | 43,600 |
| 2018/02/22 | 3,920 | 3,920 | 3,830 | 3,865 | -100 | -2.5% | 59,500 |
| 2018/02/21 | 4,045 | 4,055 | 3,940 | 3,965 | -120 | -2.9% | 99,000 |
| 2018/02/20 | 4,080 | 4,230 | 4,045 | 4,085 | +240 | +6.2% | 132,500 |
| 2018/02/19 | 3,820 | 3,855 | 3,745 | 3,845 | +35 | +0.9% | 43,600 |
| 2018/02/16 | 3,805 | 3,830 | 3,790 | 3,810 | +45 | +1.2% | 20,400 |
| 2018/02/15 | 3,710 | 3,805 | 3,710 | 3,765 | +55 | +1.5% | 30,300 |
| 2018/02/14 | 3,825 | 3,855 | 3,690 | 3,710 | -115 | -3% | 42,400 |
| 2018/02/13 | 3,965 | 3,965 | 3,815 | 3,825 | -50 | -1.3% | 56,400 |
| 2018/02/09 | 3,855 | 3,875 | 3,780 | 3,875 | -60 | -1.5% | 37,600 |
| 2018/02/08 | 3,955 | 4,015 | 3,910 | 3,935 | +25 | +0.6% | 32,400 |
| 2018/02/07 | 4,145 | 4,145 | 3,910 | 3,910 | -20 | -0.5% | 50,500 |
| 2018/02/06 | 4,100 | 4,115 | 3,820 | 3,930 | -285 | -6.8% | 78,100 |
| 2018/02/05 | 4,280 | 4,315 | 4,185 | 4,215 | -170 | -3.9% | 42,700 |
| 2018/02/02 | 4,435 | 4,435 | 4,360 | 4,385 | -30 | -0.7% | 20,400 |
| 2018/02/01 | 4,330 | 4,415 | 4,320 | 4,415 | +110 | +2.6% | 23,600 |
1601～
1650
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
