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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,855 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 25,200 |
| 2023/09/25 | 3,850 | 3,905 | 3,840 | 3,870 | +65 | +1.7% | 35,200 |
| 2023/09/22 | 3,800 | 3,825 | 3,755 | 3,805 | -15 | -0.4% | 40,700 |
| 2023/09/21 | 3,745 | 3,835 | 3,745 | 3,820 | +95 | +2.6% | 62,900 |
| 2023/09/20 | 3,700 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 29,400 |
| 2023/09/19 | 3,665 | 3,710 | 3,665 | 3,700 | +10 | +0.3% | 17,500 |
| 2023/09/15 | 3,690 | 3,710 | 3,660 | 3,690 | +10 | +0.3% | 34,600 |
| 2023/09/14 | 3,690 | 3,710 | 3,675 | 3,680 | -30 | -0.8% | 21,500 |
| 2023/09/13 | 3,770 | 3,790 | 3,700 | 3,710 | -60 | -1.6% | 33,300 |
| 2023/09/12 | 3,845 | 3,845 | 3,760 | 3,770 | -40 | -1% | 37,700 |
| 2023/09/11 | 3,740 | 3,835 | 3,740 | 3,810 | +75 | +2% | 65,300 |
| 2023/09/08 | 3,745 | 3,795 | 3,735 | 3,735 | -75 | -2% | 36,900 |
| 2023/09/07 | 3,815 | 3,855 | 3,785 | 3,810 | -20 | -0.5% | 39,600 |
| 2023/09/06 | 3,815 | 3,845 | 3,785 | 3,830 | +25 | +0.7% | 42,900 |
| 2023/09/05 | 3,800 | 3,805 | 3,735 | 3,805 | -5 | -0.1% | 28,100 |
| 2023/09/04 | 3,765 | 3,825 | 3,765 | 3,810 | +35 | +0.9% | 37,200 |
| 2023/09/01 | 3,800 | 3,805 | 3,745 | 3,775 | -25 | -0.7% | 35,100 |
| 2023/08/31 | 3,770 | 3,810 | 3,750 | 3,800 | +55 | +1.5% | 50,800 |
| 2023/08/30 | 3,680 | 3,770 | 3,680 | 3,745 | +40 | +1.1% | 50,400 |
| 2023/08/29 | 3,685 | 3,750 | 3,680 | 3,705 | +45 | +1.2% | 57,800 |
| 2023/08/28 | 3,585 | 3,670 | 3,585 | 3,660 | +75 | +2.1% | 29,600 |
| 2023/08/25 | 3,565 | 3,595 | 3,555 | 3,585 | -20 | -0.6% | 19,800 |
| 2023/08/24 | 3,530 | 3,620 | 3,525 | 3,605 | +75 | +2.1% | 45,400 |
| 2023/08/23 | 3,450 | 3,530 | 3,450 | 3,530 | +50 | +1.4% | 18,700 |
| 2023/08/22 | 3,495 | 3,520 | 3,460 | 3,480 | -10 | -0.3% | 23,800 |
| 2023/08/21 | 3,405 | 3,520 | 3,405 | 3,490 | +75 | +2.2% | 40,200 |
| 2023/08/18 | 3,420 | 3,455 | 3,395 | 3,415 | -25 | -0.7% | 23,500 |
| 2023/08/17 | 3,430 | 3,450 | 3,390 | 3,440 | -25 | -0.7% | 28,200 |
| 2023/08/16 | 3,465 | 3,485 | 3,450 | 3,465 | -50 | -1.4% | 23,900 |
| 2023/08/15 | 3,435 | 3,520 | 3,415 | 3,515 | +55 | +1.6% | 53,100 |
| 2023/08/14 | 3,355 | 3,465 | 3,355 | 3,460 | +35 | +1% | 38,900 |
| 2023/08/10 | 3,375 | 3,445 | 3,280 | 3,425 | +15 | +0.4% | 68,000 |
| 2023/08/09 | 3,385 | 3,480 | 3,365 | 3,410 | +200 | +6.2% | 139,300 |
| 2023/08/08 | 3,210 | 3,245 | 3,210 | 3,210 | -20 | -0.6% | 16,600 |
| 2023/08/07 | 3,210 | 3,230 | 3,200 | 3,230 | +25 | +0.8% | 13,500 |
| 2023/08/04 | 3,170 | 3,205 | 3,170 | 3,205 | +15 | +0.5% | 15,900 |
| 2023/08/03 | 3,210 | 3,210 | 3,175 | 3,190 | -55 | -1.7% | 29,500 |
| 2023/08/02 | 3,230 | 3,265 | 3,225 | 3,245 | -35 | -1.1% | 27,100 |
| 2023/08/01 | 3,295 | 3,295 | 3,255 | 3,280 | -10 | -0.3% | 20,500 |
| 2023/07/31 | 3,315 | 3,315 | 3,280 | 3,290 | +5 | +0.2% | 21,500 |
| 2023/07/28 | 3,260 | 3,290 | 3,240 | 3,285 | -15 | -0.5% | 29,000 |
| 2023/07/27 | 3,310 | 3,310 | 3,265 | 3,300 | -5 | -0.2% | 20,200 |
| 2023/07/26 | 3,325 | 3,325 | 3,295 | 3,305 | -10 | -0.3% | 17,300 |
| 2023/07/25 | 3,315 | 3,335 | 3,310 | 3,315 | +20 | +0.6% | 19,600 |
| 2023/07/24 | 3,310 | 3,325 | 3,295 | 3,295 | +25 | +0.8% | 14,900 |
| 2023/07/21 | 3,270 | 3,285 | 3,255 | 3,270 | -10 | -0.3% | 18,700 |
| 2023/07/20 | 3,300 | 3,320 | 3,275 | 3,280 | -40 | -1.2% | 17,000 |
| 2023/07/19 | 3,310 | 3,325 | 3,290 | 3,320 | +30 | +0.9% | 28,100 |
| 2023/07/18 | 3,250 | 3,310 | 3,245 | 3,290 | +50 | +1.5% | 30,100 |
| 2023/07/14 | 3,275 | 3,285 | 3,215 | 3,240 | -25 | -0.8% | 55,200 |
151～
200
件表示中 / 3452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 | 446,500円 | +3.4% | -6.7% | 1.88% | 28.57倍 | 1.15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 |
| アイチコーポ | 120,400円 | +9.2% | +8.3% | 3.32% | 16.03倍 | 1.10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 |
| オプトラン | 200,500円 | +0.5% | +25.6% | 2.59% | 16.32倍 | 1.56倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 酉島製 | 304,000円 | +22.2% | +15.9% | 1.84% | 15.23倍 | 1.72倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 337,000円 | -5.8% | -18.4% | 2.97% | 13.09倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
