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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 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 |
| 2018/07/18 | 3,750 | 3,750 | 3,685 | 3,700 | -10 | -0.3% | 19,100 |
| 2018/07/17 | 3,685 | 3,750 | 3,670 | 3,710 | +45 | +1.2% | 35,100 |
| 2018/07/13 | 3,660 | 3,680 | 3,625 | 3,665 | +50 | +1.4% | 27,900 |
| 2018/07/12 | 3,595 | 3,640 | 3,595 | 3,615 | +60 | +1.7% | 39,400 |
| 2018/07/11 | 3,585 | 3,585 | 3,505 | 3,555 | -50 | -1.4% | 29,600 |
| 2018/07/10 | 3,570 | 3,650 | 3,545 | 3,605 | +90 | +2.6% | 43,400 |
| 2018/07/09 | 3,470 | 3,520 | 3,415 | 3,515 | +65 | +1.9% | 18,200 |
| 2018/07/06 | 3,420 | 3,460 | 3,390 | 3,450 | +35 | +1% | 34,800 |
| 2018/07/05 | 3,405 | 3,570 | 3,400 | 3,415 | +20 | +0.6% | 101,600 |
| 2018/07/04 | 3,345 | 3,420 | 3,310 | 3,395 | +40 | +1.2% | 53,700 |
| 2018/07/03 | 3,445 | 3,460 | 3,305 | 3,355 | -65 | -1.9% | 64,500 |
| 2018/07/02 | 3,460 | 3,500 | 3,415 | 3,420 | -45 | -1.3% | 46,100 |
| 2018/06/29 | 3,480 | 3,485 | 3,435 | 3,465 | -5 | -0.1% | 24,100 |
| 2018/06/28 | 3,490 | 3,490 | 3,440 | 3,470 | -25 | -0.7% | 23,100 |
| 2018/06/27 | 3,550 | 3,565 | 3,485 | 3,495 | -65 | -1.8% | 53,500 |
| 2018/06/26 | 3,500 | 3,580 | 3,500 | 3,560 | +20 | +0.6% | 72,600 |
| 2018/06/25 | 3,630 | 3,670 | 3,525 | 3,540 | -60 | -1.7% | 76,000 |
| 2018/06/22 | 3,580 | 3,610 | 3,535 | 3,600 | -25 | -0.7% | 67,400 |
| 2018/06/21 | 3,585 | 3,650 | 3,570 | 3,625 | +40 | +1.1% | 41,500 |
| 2018/06/20 | 3,600 | 3,605 | 3,520 | 3,585 | -35 | -1% | 63,800 |
| 2018/06/19 | 3,655 | 3,685 | 3,600 | 3,620 | -75 | -2% | 61,700 |
| 2018/06/18 | 3,795 | 3,795 | 3,665 | 3,695 | -105 | -2.8% | 63,800 |
| 2018/06/15 | 3,840 | 3,860 | 3,800 | 3,800 | -55 | -1.4% | 57,200 |
| 2018/06/14 | 3,875 | 3,885 | 3,850 | 3,855 | -35 | -0.9% | 24,700 |
| 2018/06/13 | 3,905 | 3,920 | 3,860 | 3,890 | -15 | -0.4% | 24,000 |
| 2018/06/12 | 3,975 | 4,010 | 3,900 | 3,905 | -40 | -1% | 33,200 |
| 2018/06/11 | 3,900 | 3,960 | 3,880 | 3,945 | +55 | +1.4% | 27,600 |
| 2018/06/08 | 3,885 | 3,940 | 3,865 | 3,890 | -45 | -1.1% | 37,600 |
| 2018/06/07 | 3,850 | 3,970 | 3,850 | 3,935 | +85 | +2.2% | 69,800 |
| 2018/06/06 | 3,835 | 3,855 | 3,785 | 3,850 | -5 | -0.1% | 72,000 |
| 2018/06/05 | 3,955 | 3,960 | 3,840 | 3,855 | -70 | -1.8% | 118,200 |
| 2018/06/04 | 4,080 | 4,165 | 3,890 | 3,925 | +190 | +5.1% | 357,800 |
| 2018/06/01 | 3,775 | 3,790 | 3,720 | 3,735 | -105 | -2.7% | 240,200 |
| 2018/05/31 | 3,900 | 3,920 | 3,840 | 3,840 | -55 | -1.4% | 134,100 |
| 2018/05/30 | 3,970 | 3,990 | 3,880 | 3,895 | -135 | -3.3% | 72,600 |
| 2018/05/29 | 3,990 | 4,075 | 3,970 | 4,030 | +35 | +0.9% | 80,000 |
| 2018/05/28 | 3,960 | 4,000 | 3,910 | 3,995 | +20 | +0.5% | 40,100 |
| 2018/05/25 | 4,045 | 4,075 | 3,965 | 3,975 | -85 | -2.1% | 32,900 |
| 2018/05/24 | 4,100 | 4,105 | 4,045 | 4,060 | -40 | -1% | 42,100 |
| 2018/05/23 | 4,130 | 4,130 | 4,095 | 4,100 | -20 | -0.5% | 29,300 |
| 2018/05/22 | 4,150 | 4,180 | 4,075 | 4,120 | -30 | -0.7% | 56,700 |
| 2018/05/21 | 4,150 | 4,210 | 4,125 | 4,150 | -10 | -0.2% | 49,600 |
| 2018/05/18 | 4,180 | 4,190 | 4,155 | 4,160 | -35 | -0.8% | 37,800 |
1701～
1750
件表示中 / 3743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 | 562,000円 | +4.3% | +1.0% | 1.96% | 19.03倍 | 1.33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 |
| タダノ | 104,200円 | +16.6% | -5.1% | 3.45% | 8.75倍 | 0.70倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,400円 | -4.3% | +5.0% | 4.51% | - | 0.55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 |
| キッツ | 120,000円 | +4.6% | +2.1% | 3.83% | 9.32倍 | 0.97倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| アイチコーポ | 133,800円 | +2.9% | +0.9% | 4.48% | 13.29倍 | 1.03倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
