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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,180 | 4,190 | 4,155 | 4,160 | -35 | -0.8% | 37,800 |
| 2018/05/17 | 4,190 | 4,225 | 4,180 | 4,195 | -5 | -0.1% | 27,100 |
| 2018/05/16 | 4,110 | 4,270 | 4,110 | 4,200 | -80 | -1.9% | 62,100 |
| 2018/05/15 | 4,290 | 4,315 | 4,275 | 4,280 | -20 | -0.5% | 25,600 |
| 2018/05/14 | 4,260 | 4,310 | 4,215 | 4,300 | +40 | +0.9% | 23,300 |
| 2018/05/11 | 4,250 | 4,320 | 4,245 | 4,260 | -35 | -0.8% | 27,500 |
| 2018/05/10 | 4,280 | 4,335 | 4,245 | 4,295 | -25 | -0.6% | 52,700 |
| 2018/05/09 | 4,235 | 4,395 | 4,220 | 4,320 | +40 | +0.9% | 98,200 |
| 2018/05/08 | 4,090 | 4,325 | 4,090 | 4,280 | +410 | +10.6% | 224,600 |
| 2018/05/07 | 3,860 | 3,890 | 3,785 | 3,870 | +40 | +1% | 30,900 |
| 2018/05/02 | 3,850 | 3,850 | 3,805 | 3,830 | +5 | +0.1% | 16,100 |
| 2018/05/01 | 3,840 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 21,900 |
| 2018/04/27 | 3,830 | 3,850 | 3,770 | 3,845 | +40 | +1.1% | 28,400 |
| 2018/04/26 | 3,800 | 3,875 | 3,800 | 3,805 | -25 | -0.7% | 41,500 |
| 2018/04/25 | 3,770 | 3,835 | 3,715 | 3,830 | +90 | +2.4% | 44,500 |
| 2018/04/24 | 3,700 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 29,400 |
| 2018/04/23 | 3,675 | 3,705 | 3,650 | 3,700 | +25 | +0.7% | 25,900 |
| 2018/04/20 | 3,700 | 3,700 | 3,650 | 3,675 | -35 | -0.9% | 18,500 |
| 2018/04/19 | 3,725 | 3,755 | 3,695 | 3,710 | +55 | +1.5% | 27,900 |
| 2018/04/18 | 3,585 | 3,675 | 3,585 | 3,655 | +80 | +2.2% | 37,900 |
| 2018/04/17 | 3,580 | 3,615 | 3,535 | 3,575 | -35 | -1% | 39,800 |
| 2018/04/16 | 3,600 | 3,665 | 3,570 | 3,610 | ±0 | ±0% | 21,500 |
| 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 |
1751～
1800
件表示中 / 3744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 | 564,000円 | +4.3% | +1.0% | 1.95% | 19.10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 | 104,000円 | +16.6% | -5.1% | 3.46% | 8.74倍 | 0.69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% | - | 0.56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 | 121,000円 | +4.6% | +2.1% | 3.80% | 9.40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 | 134,200円 | +2.9% | +0.9% | 4.47% | 13.33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
