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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,135 | 4,145 | 4,035 | 4,080 | -120 | -2.9% | 63,200 |
| 2017/11/14 | 4,185 | 4,255 | 4,170 | 4,200 | +65 | +1.6% | 56,600 |
| 2017/11/13 | 4,160 | 4,195 | 4,120 | 4,135 | -5 | -0.1% | 42,900 |
| 2017/11/10 | 4,080 | 4,185 | 4,080 | 4,140 | -40 | -1% | 43,200 |
| 2017/11/09 | 4,245 | 4,340 | 4,105 | 4,180 | -80 | -1.9% | 113,700 |
| 2017/11/08 | 3,880 | 4,275 | 3,880 | 4,260 | +440 | +11.5% | 226,400 |
| 2017/11/07 | 3,715 | 3,860 | 3,690 | 3,820 | +140 | +3.8% | 103,700 |
| 2017/11/06 | 3,670 | 3,715 | 3,640 | 3,680 | +35 | +1% | 40,500 |
| 2017/11/02 | 3,670 | 3,670 | 3,570 | 3,645 | -40 | -1.1% | 64,800 |
| 2017/11/01 | 3,675 | 3,690 | 3,660 | 3,685 | +25 | +0.7% | 30,800 |
| 2017/10/31 | 3,630 | 3,660 | 3,615 | 3,660 | +45 | +1.2% | 30,700 |
| 2017/10/30 | 3,585 | 3,630 | 3,585 | 3,615 | +40 | +1.1% | 41,500 |
| 2017/10/27 | 3,570 | 3,580 | 3,555 | 3,575 | +10 | +0.3% | 21,200 |
| 2017/10/26 | 3,520 | 3,575 | 3,520 | 3,565 | +25 | +0.7% | 16,400 |
| 2017/10/25 | 3,555 | 3,565 | 3,535 | 3,540 | -15 | -0.4% | 16,900 |
| 2017/10/24 | 3,520 | 3,555 | 3,510 | 3,555 | +35 | +1% | 15,000 |
| 2017/10/23 | 3,490 | 3,535 | 3,485 | 3,520 | +65 | +1.9% | 26,500 |
| 2017/10/20 | 3,445 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 22,000 |
| 2017/10/19 | 3,520 | 3,525 | 3,460 | 3,470 | -45 | -1.3% | 29,400 |
| 2017/10/18 | 3,545 | 3,550 | 3,505 | 3,515 | -25 | -0.7% | 16,200 |
| 2017/10/17 | 3,555 | 3,575 | 3,535 | 3,540 | -20 | -0.6% | 13,800 |
| 2017/10/16 | 3,560 | 3,585 | 3,550 | 3,560 | -15 | -0.4% | 19,600 |
| 2017/10/13 | 3,520 | 3,580 | 3,515 | 3,575 | +50 | +1.4% | 27,700 |
| 2017/10/12 | 3,445 | 3,535 | 3,445 | 3,525 | +100 | +2.9% | 27,200 |
| 2017/10/11 | 3,490 | 3,490 | 3,425 | 3,425 | -50 | -1.4% | 30,300 |
| 2017/10/10 | 3,475 | 3,495 | 3,470 | 3,475 | ±0 | ±0% | 19,600 |
| 2017/10/06 | 3,425 | 3,480 | 3,425 | 3,475 | +55 | +1.6% | 15,900 |
| 2017/10/05 | 3,465 | 3,480 | 3,415 | 3,420 | -60 | -1.7% | 34,400 |
| 2017/10/04 | 3,510 | 3,510 | 3,475 | 3,480 | -5 | -0.1% | 11,700 |
| 2017/10/03 | 3,535 | 3,550 | 3,460 | 3,485 | -10 | -0.3% | 29,400 |
| 2017/10/02 | 3,520 | 3,530 | 3,485 | 3,495 | +5 | +0.1% | 38,900 |
| 2017/09/29 | 3,495 | 3,495 | 3,475 | 3,490 | -10 | -0.3% | 14,800 |
| 2017/09/28 | 3,515 | 3,515 | 3,480 | 3,500 | +20 | +0.6% | 23,400 |
| 2017/09/27 | 3,490 | 3,505 | 3,475 | 3,480 | +15 | +0.4% | 26,400 |
| 2017/09/26 | 3,480 | 3,495 | 3,455 | 3,465 | -35 | -1% | 22,500 |
| 2017/09/25 | 3,530 | 3,535 | 3,495 | 3,500 | +5 | +0.1% | 21,300 |
| 2017/09/22 | 3,560 | 3,560 | 3,490 | 3,495 | -55 | -1.5% | 18,100 |
| 2017/09/21 | 3,535 | 3,580 | 3,535 | 3,550 | ±0 | ±0% | 22,800 |
| 2017/09/20 | 3,570 | 3,595 | 3,530 | 3,550 | -20 | -0.6% | 25,000 |
| 2017/09/19 | 3,565 | 3,600 | 3,550 | 3,570 | +20 | +0.6% | 30,200 |
| 2017/09/15 | 3,520 | 3,565 | 3,520 | 3,550 | -10 | -0.3% | 19,300 |
| 2017/09/14 | 3,560 | 3,565 | 3,540 | 3,560 | ±0 | ±0% | 15,300 |
| 2017/09/13 | 3,555 | 3,570 | 3,530 | 3,560 | +20 | +0.6% | 16,400 |
| 2017/09/12 | 3,550 | 3,560 | 3,510 | 3,540 | +45 | +1.3% | 23,200 |
| 2017/09/11 | 3,450 | 3,525 | 3,450 | 3,495 | +80 | +2.3% | 17,600 |
| 2017/09/08 | 3,450 | 3,480 | 3,415 | 3,415 | -65 | -1.9% | 16,900 |
| 2017/09/07 | 3,385 | 3,480 | 3,380 | 3,480 | +80 | +2.4% | 22,300 |
| 2017/09/06 | 3,350 | 3,415 | 3,335 | 3,400 | +10 | +0.3% | 16,500 |
| 2017/09/05 | 3,495 | 3,500 | 3,390 | 3,390 | -115 | -3.3% | 21,700 |
| 2017/09/04 | 3,575 | 3,575 | 3,500 | 3,505 | -70 | -2% | 13,700 |
1701～
1750
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
