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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 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 |
1851～
1900
件表示中 / 3686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 | 341,500円 | +4.3% | +1.0% | 3.22% | 11.57倍 | 0.81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 |
| オイレス工 | 213,000円 | -1.6% | -15.3% | 3.52% | 14.01倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＡＳＢ機械 | 445,500円 | +11.5% | +13.6% | 3.59% | 10.52倍 | 1.26倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 297,100円 | +14.3% | +4.8% | 6.56% | 6.68倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトー | 199,600円 | +8.1% | +16.1% | 3.71% | 9.26倍 | 0.89倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
