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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,715 | 3,740 | 3,675 | 3,685 | -75 | -2% | 39,800 |
| 2018/03/02 | 3,720 | 3,785 | 3,710 | 3,760 | ±0 | ±0% | 39,000 |
| 2018/03/01 | 3,820 | 3,820 | 3,750 | 3,760 | -45 | -1.2% | 34,500 |
| 2018/02/28 | 3,860 | 3,860 | 3,805 | 3,805 | -40 | -1% | 36,800 |
| 2018/02/27 | 3,840 | 3,885 | 3,830 | 3,845 | +20 | +0.5% | 24,900 |
| 2018/02/26 | 3,845 | 3,855 | 3,785 | 3,825 | +5 | +0.1% | 55,500 |
| 2018/02/23 | 3,875 | 3,895 | 3,805 | 3,820 | -45 | -1.2% | 43,600 |
| 2018/02/22 | 3,920 | 3,920 | 3,830 | 3,865 | -100 | -2.5% | 59,500 |
| 2018/02/21 | 4,045 | 4,055 | 3,940 | 3,965 | -120 | -2.9% | 99,000 |
| 2018/02/20 | 4,080 | 4,230 | 4,045 | 4,085 | +240 | +6.2% | 132,500 |
| 2018/02/19 | 3,820 | 3,855 | 3,745 | 3,845 | +35 | +0.9% | 43,600 |
| 2018/02/16 | 3,805 | 3,830 | 3,790 | 3,810 | +45 | +1.2% | 20,400 |
| 2018/02/15 | 3,710 | 3,805 | 3,710 | 3,765 | +55 | +1.5% | 30,300 |
| 2018/02/14 | 3,825 | 3,855 | 3,690 | 3,710 | -115 | -3% | 42,400 |
| 2018/02/13 | 3,965 | 3,965 | 3,815 | 3,825 | -50 | -1.3% | 56,400 |
| 2018/02/09 | 3,855 | 3,875 | 3,780 | 3,875 | -60 | -1.5% | 37,600 |
| 2018/02/08 | 3,955 | 4,015 | 3,910 | 3,935 | +25 | +0.6% | 32,400 |
| 2018/02/07 | 4,145 | 4,145 | 3,910 | 3,910 | -20 | -0.5% | 50,500 |
| 2018/02/06 | 4,100 | 4,115 | 3,820 | 3,930 | -285 | -6.8% | 78,100 |
| 2018/02/05 | 4,280 | 4,315 | 4,185 | 4,215 | -170 | -3.9% | 42,700 |
| 2018/02/02 | 4,435 | 4,435 | 4,360 | 4,385 | -30 | -0.7% | 20,400 |
| 2018/02/01 | 4,330 | 4,415 | 4,320 | 4,415 | +110 | +2.6% | 23,600 |
| 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 |
1801～
1850
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
