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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 3,510 | 3,510 | 3,475 | 3,480 | -5 | -0.1% | 11,700 |
| 2017/10/03 | 3,535 | 3,550 | 3,460 | 3,485 | -10 | -0.3% | 29,400 |
| 2017/10/02 | 3,520 | 3,530 | 3,485 | 3,495 | +5 | +0.1% | 38,900 |
| 2017/09/29 | 3,495 | 3,495 | 3,475 | 3,490 | -10 | -0.3% | 14,800 |
| 2017/09/28 | 3,515 | 3,515 | 3,480 | 3,500 | +20 | +0.6% | 23,400 |
| 2017/09/27 | 3,490 | 3,505 | 3,475 | 3,480 | +15 | +0.4% | 26,400 |
| 2017/09/26 | 3,480 | 3,495 | 3,455 | 3,465 | -35 | -1% | 22,500 |
| 2017/09/25 | 3,530 | 3,535 | 3,495 | 3,500 | +5 | +0.1% | 21,300 |
| 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 |
1901～
1950
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
