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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,565 | 3,585 | 3,530 | 3,575 | +15 | +0.4% | 12,100 |
| 2017/08/31 | 3,530 | 3,575 | 3,520 | 3,560 | +60 | +1.7% | 27,200 |
| 2017/08/30 | 3,480 | 3,505 | 3,445 | 3,500 | +70 | +2% | 27,100 |
| 2017/08/29 | 3,410 | 3,445 | 3,410 | 3,430 | -35 | -1% | 11,200 |
| 2017/08/28 | 3,490 | 3,515 | 3,450 | 3,465 | -25 | -0.7% | 16,600 |
| 2017/08/25 | 3,485 | 3,510 | 3,470 | 3,490 | +5 | +0.1% | 23,500 |
| 2017/08/24 | 3,445 | 3,525 | 3,445 | 3,485 | +10 | +0.3% | 32,400 |
| 2017/08/23 | 3,460 | 3,480 | 3,425 | 3,475 | +60 | +1.8% | 26,800 |
| 2017/08/22 | 3,400 | 3,435 | 3,345 | 3,415 | ±0 | ±0% | 33,900 |
| 2017/08/21 | 3,365 | 3,440 | 3,345 | 3,415 | +55 | +1.6% | 13,700 |
| 2017/08/18 | 3,390 | 3,395 | 3,335 | 3,360 | -25 | -0.7% | 17,300 |
| 2017/08/17 | 3,390 | 3,410 | 3,385 | 3,385 | -5 | -0.1% | 15,100 |
| 2017/08/16 | 3,425 | 3,425 | 3,375 | 3,390 | -35 | -1% | 22,500 |
| 2017/08/15 | 3,460 | 3,485 | 3,390 | 3,425 | -10 | -0.3% | 16,800 |
| 2017/08/14 | 3,550 | 3,550 | 3,435 | 3,435 | -115 | -3.2% | 23,200 |
| 2017/08/10 | 3,550 | 3,560 | 3,490 | 3,550 | +35 | +1% | 36,300 |
| 2017/08/09 | 3,535 | 3,545 | 3,475 | 3,515 | -40 | -1.1% | 32,400 |
| 2017/08/08 | 3,650 | 3,660 | 3,545 | 3,555 | -120 | -3.3% | 31,100 |
| 2017/08/07 | 3,425 | 3,735 | 3,420 | 3,675 | +295 | +8.7% | 142,500 |
| 2017/08/04 | 3,360 | 3,380 | 3,330 | 3,380 | +30 | +0.9% | 17,300 |
| 2017/08/03 | 3,350 | 3,370 | 3,335 | 3,350 | ±0 | ±0% | 15,400 |
| 2017/08/02 | 3,350 | 3,370 | 3,340 | 3,350 | +25 | +0.8% | 16,100 |
| 2017/08/01 | 3,300 | 3,335 | 3,295 | 3,325 | +50 | +1.5% | 24,400 |
| 2017/07/31 | 3,325 | 3,325 | 3,270 | 3,275 | -50 | -1.5% | 11,400 |
| 2017/07/28 | 3,335 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 14,900 |
| 2017/07/27 | 3,330 | 3,375 | 3,325 | 3,330 | ±0 | ±0% | 23,000 |
| 2017/07/26 | 3,300 | 3,370 | 3,300 | 3,330 | +30 | +0.9% | 30,700 |
| 2017/07/25 | 3,315 | 3,315 | 3,280 | 3,300 | ±0 | ±0% | 8,300 |
| 2017/07/24 | 3,310 | 3,320 | 3,275 | 3,300 | -30 | -0.9% | 17,800 |
| 2017/07/21 | 3,305 | 3,340 | 3,305 | 3,330 | -5 | -0.1% | 24,200 |
| 2017/07/20 | 3,275 | 3,345 | 3,275 | 3,335 | +80 | +2.5% | 20,300 |
| 2017/07/19 | 3,260 | 3,275 | 3,245 | 3,255 | +5 | +0.2% | 8,200 |
| 2017/07/18 | 3,310 | 3,310 | 3,235 | 3,250 | -40 | -1.2% | 14,900 |
| 2017/07/14 | 3,185 | 3,325 | 3,185 | 3,290 | +105 | +3.3% | 42,900 |
| 2017/07/13 | 3,185 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 10,800 |
| 2017/07/12 | 3,180 | 3,200 | 3,175 | 3,185 | -15 | -0.5% | 14,500 |
| 2017/07/11 | 3,145 | 3,205 | 3,145 | 3,200 | +55 | +1.7% | 15,400 |
| 2017/07/10 | 3,210 | 3,210 | 3,145 | 3,145 | -25 | -0.8% | 29,000 |
| 2017/07/07 | 3,155 | 3,190 | 3,155 | 3,170 | -10 | -0.3% | 13,600 |
| 2017/07/06 | 3,160 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 12,000 |
| 2017/07/05 | 3,135 | 3,185 | 3,135 | 3,175 | +25 | +0.8% | 13,300 |
| 2017/07/04 | 3,180 | 3,190 | 3,135 | 3,150 | -5 | -0.2% | 19,300 |
| 2017/07/03 | 3,170 | 3,170 | 3,150 | 3,155 | +10 | +0.3% | 13,600 |
| 2017/06/30 | 3,175 | 3,175 | 3,130 | 3,145 | -60 | -1.9% | 53,200 |
| 2017/06/29 | 3,225 | 3,230 | 3,190 | 3,205 | ±0 | ±0% | 37,400 |
| 2017/06/28 | 3,230 | 3,265 | 3,200 | 3,205 | -120 | -3.6% | 60,400 |
| 2017/06/27 | 3,310 | 3,335 | 3,290 | 3,325 | +50 | +1.5% | 59,800 |
| 2017/06/26 | 3,320 | 3,335 | 3,270 | 3,275 | -55 | -1.7% | 28,000 |
| 2017/06/23 | 3,360 | 3,360 | 3,300 | 3,330 | -30 | -0.9% | 21,400 |
| 2017/06/22 | 3,330 | 3,360 | 3,320 | 3,360 | +25 | +0.7% | 36,600 |
1751～
1800
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
