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 |
---|---|---|---|---|---|---|---|
2024/11/21 | 5,860 | 5,900 | 5,670 | 5,740 | -140 | -2.4% | 68,500 |
2024/11/20 | 5,940 | 5,980 | 5,830 | 5,880 | +40 | +0.7% | 63,700 |
2024/11/19 | 5,950 | 6,040 | 5,820 | 5,840 | -90 | -1.5% | 80,600 |
2024/11/18 | 6,140 | 6,270 | 5,870 | 5,930 | -180 | -2.9% | 87,200 |
2024/11/15 | 5,960 | 6,170 | 5,890 | 6,110 | +240 | +4.1% | 120,200 |
2024/11/14 | 5,780 | 5,970 | 5,760 | 5,870 | +180 | +3.2% | 129,600 |
2024/11/13 | 5,570 | 5,870 | 5,540 | 5,690 | +160 | +2.9% | 223,200 |
2024/11/12 | 5,680 | 5,880 | 5,480 | 5,530 | -290 | -5% | 480,900 |
2024/11/11 | 7,190 | 7,210 | 5,820 | 5,820 | -1,240 | -17.6% | 185,300 |
2024/11/08 | 7,050 | 7,140 | 7,010 | 7,060 | +90 | +1.3% | 60,100 |
2024/11/07 | 7,080 | 7,180 | 6,870 | 6,970 | -10 | -0.1% | 90,300 |
2024/11/06 | 6,700 | 7,050 | 6,700 | 6,980 | +260 | +3.9% | 106,600 |
2024/11/05 | 6,880 | 7,000 | 6,720 | 6,720 | -100 | -1.5% | 64,500 |
2024/11/01 | 7,100 | 7,170 | 6,820 | 6,820 | -410 | -5.7% | 90,300 |
2024/10/31 | 7,070 | 7,230 | 7,060 | 7,230 | +190 | +2.7% | 68,300 |
2024/10/30 | 6,900 | 7,160 | 6,880 | 7,040 | +240 | +3.5% | 90,000 |
2024/10/29 | 6,770 | 6,820 | 6,690 | 6,800 | -20 | -0.3% | 24,600 |
2024/10/28 | 6,690 | 6,870 | 6,680 | 6,820 | +130 | +1.9% | 36,500 |
2024/10/25 | 6,730 | 6,730 | 6,600 | 6,690 | -50 | -0.7% | 36,400 |
2024/10/24 | 6,630 | 6,790 | 6,600 | 6,740 | +30 | +0.4% | 35,000 |
2024/10/23 | 6,760 | 6,820 | 6,680 | 6,710 | -60 | -0.9% | 32,800 |
2024/10/22 | 6,860 | 6,910 | 6,740 | 6,770 | -80 | -1.2% | 51,700 |
2024/10/21 | 6,900 | 7,050 | 6,850 | 6,850 | -50 | -0.7% | 67,700 |
2024/10/18 | 6,750 | 6,930 | 6,750 | 6,900 | +230 | +3.4% | 67,200 |
2024/10/17 | 6,790 | 6,810 | 6,600 | 6,670 | -110 | -1.6% | 55,200 |
2024/10/16 | 6,640 | 6,790 | 6,600 | 6,780 | -30 | -0.4% | 40,400 |
2024/10/15 | 6,950 | 6,970 | 6,690 | 6,810 | +70 | +1% | 90,800 |
2024/10/11 | 6,620 | 6,850 | 6,610 | 6,740 | +100 | +1.5% | 94,900 |
2024/10/10 | 6,700 | 6,730 | 6,640 | 6,640 | -50 | -0.7% | 62,300 |
2024/10/09 | 6,700 | 6,770 | 6,600 | 6,690 | +160 | +2.5% | 95,300 |
2024/10/08 | 6,230 | 6,530 | 6,150 | 6,530 | +200 | +3.2% | 81,800 |
2024/10/07 | 6,330 | 6,370 | 6,200 | 6,330 | +100 | +1.6% | 41,000 |
2024/10/04 | 6,220 | 6,300 | 6,210 | 6,230 | +50 | +0.8% | 53,300 |
2024/10/03 | 6,280 | 6,280 | 6,130 | 6,180 | +120 | +2% | 74,900 |
2024/10/02 | 6,130 | 6,250 | 6,040 | 6,060 | -250 | -4% | 43,000 |
2024/10/01 | 6,220 | 6,350 | 6,170 | 6,310 | +160 | +2.6% | 34,400 |
2024/09/30 | 6,140 | 6,270 | 6,110 | 6,150 | -250 | -3.9% | 62,700 |
2024/09/27 | 6,270 | 6,480 | 6,270 | 6,400 | +190 | +3.1% | 122,200 |
2024/09/26 | 6,140 | 6,230 | 6,100 | 6,210 | +110 | +1.8% | 53,100 |
2024/09/25 | 6,090 | 6,160 | 6,050 | 6,100 | ±0 | ±0% | 38,700 |
2024/09/24 | 6,200 | 6,210 | 6,060 | 6,100 | -100 | -1.6% | 44,000 |
2024/09/20 | 6,120 | 6,270 | 6,040 | 6,200 | +230 | +3.9% | 97,400 |
2024/09/19 | 5,900 | 6,050 | 5,820 | 5,970 | +290 | +5.1% | 99,000 |
2024/09/18 | 5,740 | 5,780 | 5,610 | 5,680 | +60 | +1.1% | 53,500 |
2024/09/17 | 5,950 | 5,960 | 5,500 | 5,620 | -350 | -5.9% | 69,000 |
2024/09/13 | 6,000 | 6,090 | 5,960 | 5,970 | -30 | -0.5% | 78,400 |
2024/09/12 | 5,880 | 6,000 | 5,840 | 6,000 | +330 | +5.8% | 61,100 |
2024/09/11 | 5,710 | 5,840 | 5,590 | 5,670 | -30 | -0.5% | 61,400 |
2024/09/10 | 5,660 | 5,900 | 5,660 | 5,700 | +80 | +1.4% | 66,900 |
2024/09/09 | 5,410 | 5,620 | 5,390 | 5,620 | +10 | +0.2% | 63,200 |
151~
200
件表示中 / 3735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 | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07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 | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54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 | 117,100円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94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 | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02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