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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,335 | 4,370 | 4,305 | 4,305 | -70 | -1.6% | 24,700 |
| 2018/01/30 | 4,455 | 4,465 | 4,360 | 4,375 | -110 | -2.5% | 38,300 |
| 2018/01/29 | 4,455 | 4,545 | 4,410 | 4,485 | +120 | +2.7% | 61,900 |
| 2018/01/26 | 4,390 | 4,445 | 4,360 | 4,365 | -10 | -0.2% | 29,000 |
| 2018/01/25 | 4,420 | 4,450 | 4,350 | 4,375 | -90 | -2% | 32,000 |
| 2018/01/24 | 4,570 | 4,570 | 4,425 | 4,465 | -85 | -1.9% | 50,100 |
| 2018/01/23 | 4,470 | 4,590 | 4,435 | 4,550 | +140 | +3.2% | 77,700 |
| 2018/01/22 | 4,295 | 4,410 | 4,265 | 4,410 | +135 | +3.2% | 47,400 |
| 2018/01/19 | 4,220 | 4,285 | 4,200 | 4,275 | +65 | +1.5% | 24,700 |
| 2018/01/18 | 4,335 | 4,335 | 4,210 | 4,210 | -85 | -2% | 24,500 |
| 2018/01/17 | 4,165 | 4,295 | 4,165 | 4,295 | +60 | +1.4% | 28,300 |
| 2018/01/16 | 4,160 | 4,240 | 4,155 | 4,235 | +75 | +1.8% | 21,200 |
| 2018/01/15 | 4,230 | 4,250 | 4,155 | 4,160 | -65 | -1.5% | 17,600 |
| 2018/01/12 | 4,115 | 4,240 | 4,115 | 4,225 | +75 | +1.8% | 44,600 |
| 2018/01/11 | 4,140 | 4,150 | 4,110 | 4,150 | +15 | +0.4% | 30,000 |
| 2018/01/10 | 4,175 | 4,190 | 4,135 | 4,135 | -45 | -1.1% | 21,400 |
| 2018/01/09 | 4,175 | 4,220 | 4,155 | 4,180 | +35 | +0.8% | 38,700 |
| 2018/01/05 | 4,240 | 4,250 | 4,115 | 4,145 | -65 | -1.5% | 63,100 |
| 2018/01/04 | 4,210 | 4,225 | 4,155 | 4,210 | +70 | +1.7% | 32,500 |
| 2017/12/29 | 4,145 | 4,160 | 4,115 | 4,140 | -15 | -0.4% | 24,200 |
| 2017/12/28 | 4,290 | 4,290 | 4,125 | 4,155 | -140 | -3.3% | 63,700 |
| 2017/12/27 | 4,300 | 4,300 | 4,255 | 4,295 | -35 | -0.8% | 19,800 |
| 2017/12/26 | 4,355 | 4,380 | 4,310 | 4,330 | -45 | -1% | 33,600 |
| 2017/12/25 | 4,395 | 4,395 | 4,365 | 4,375 | -15 | -0.3% | 14,900 |
| 2017/12/22 | 4,425 | 4,450 | 4,380 | 4,390 | -35 | -0.8% | 16,300 |
| 2017/12/21 | 4,400 | 4,440 | 4,340 | 4,425 | +80 | +1.8% | 40,100 |
| 2017/12/20 | 4,280 | 4,365 | 4,265 | 4,345 | +40 | +0.9% | 34,600 |
| 2017/12/19 | 4,370 | 4,375 | 4,285 | 4,305 | -55 | -1.3% | 20,700 |
| 2017/12/18 | 4,360 | 4,405 | 4,345 | 4,360 | +30 | +0.7% | 26,300 |
| 2017/12/15 | 4,380 | 4,385 | 4,275 | 4,330 | -50 | -1.1% | 43,900 |
| 2017/12/14 | 4,375 | 4,425 | 4,360 | 4,380 | +10 | +0.2% | 34,500 |
| 2017/12/13 | 4,440 | 4,440 | 4,370 | 4,370 | -40 | -0.9% | 29,100 |
| 2017/12/12 | 4,400 | 4,420 | 4,370 | 4,410 | -5 | -0.1% | 25,600 |
| 2017/12/11 | 4,470 | 4,470 | 4,325 | 4,415 | -20 | -0.5% | 43,400 |
| 2017/12/08 | 4,380 | 4,500 | 4,375 | 4,435 | +90 | +2.1% | 67,000 |
| 2017/12/07 | 4,280 | 4,425 | 4,280 | 4,345 | +120 | +2.8% | 95,900 |
| 2017/12/06 | 4,160 | 4,265 | 4,130 | 4,225 | +55 | +1.3% | 53,300 |
| 2017/12/05 | 4,165 | 4,195 | 4,150 | 4,170 | -55 | -1.3% | 16,800 |
| 2017/12/04 | 4,300 | 4,305 | 4,225 | 4,225 | -40 | -0.9% | 48,000 |
| 2017/12/01 | 4,205 | 4,285 | 4,155 | 4,265 | +60 | +1.4% | 50,400 |
| 2017/11/30 | 4,225 | 4,230 | 4,135 | 4,205 | -40 | -0.9% | 32,400 |
| 2017/11/29 | 4,200 | 4,270 | 4,170 | 4,245 | +80 | +1.9% | 41,400 |
| 2017/11/28 | 4,195 | 4,200 | 4,160 | 4,165 | -25 | -0.6% | 14,200 |
| 2017/11/27 | 4,255 | 4,260 | 4,180 | 4,190 | -80 | -1.9% | 25,700 |
| 2017/11/24 | 4,270 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 26,100 |
| 2017/11/22 | 4,270 | 4,370 | 4,260 | 4,285 | +20 | +0.5% | 67,000 |
| 2017/11/21 | 4,175 | 4,290 | 4,175 | 4,265 | +95 | +2.3% | 37,700 |
| 2017/11/20 | 4,160 | 4,185 | 4,110 | 4,170 | +25 | +0.6% | 34,600 |
| 2017/11/17 | 4,285 | 4,320 | 4,135 | 4,145 | -130 | -3% | 54,900 |
| 2017/11/16 | 4,080 | 4,295 | 4,075 | 4,275 | +195 | +4.8% | 104,000 |
1651～
1700
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
