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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 3,295 | 3,350 | 3,295 | 3,345 | +45 | +1.4% | 26,800 |
| 2017/05/11 | 3,320 | 3,320 | 3,285 | 3,300 | +5 | +0.2% | 33,300 |
| 2017/05/10 | 3,350 | 3,395 | 3,285 | 3,295 | -180 | -5.2% | 65,900 |
| 2017/05/09 | 3,445 | 3,495 | 3,425 | 3,475 | +25 | +0.7% | 32,700 |
| 2017/05/08 | 3,415 | 3,460 | 3,400 | 3,450 | +105 | +3.1% | 29,400 |
| 2017/05/02 | 3,350 | 3,395 | 3,325 | 3,345 | +10 | +0.3% | 19,900 |
| 2017/05/01 | 3,325 | 3,340 | 3,305 | 3,335 | +40 | +1.2% | 11,700 |
| 2017/04/28 | 3,340 | 3,340 | 3,280 | 3,295 | -35 | -1.1% | 14,100 |
| 2017/04/27 | 3,360 | 3,360 | 3,315 | 3,330 | -10 | -0.3% | 12,900 |
| 2017/04/26 | 3,330 | 3,415 | 3,315 | 3,340 | +55 | +1.7% | 12,200 |
| 2017/04/25 | 3,265 | 3,300 | 3,245 | 3,285 | +45 | +1.4% | 25,100 |
| 2017/04/24 | 3,225 | 3,250 | 3,185 | 3,240 | +75 | +2.4% | 15,500 |
| 2017/04/21 | 3,165 | 3,165 | 3,135 | 3,165 | +20 | +0.6% | 9,400 |
| 2017/04/20 | 3,155 | 3,165 | 3,140 | 3,145 | ±0 | ±0% | 10,700 |
| 2017/04/19 | 3,125 | 3,180 | 3,120 | 3,145 | +20 | +0.6% | 16,300 |
| 2017/04/18 | 3,140 | 3,170 | 3,125 | 3,125 | ±0 | ±0% | 22,500 |
| 2017/04/17 | 3,130 | 3,185 | 3,125 | 3,125 | -55 | -1.7% | 18,700 |
| 2017/04/14 | 3,145 | 3,190 | 3,115 | 3,180 | -5 | -0.2% | 17,400 |
| 2017/04/13 | 3,200 | 3,200 | 3,160 | 3,185 | -35 | -1.1% | 22,000 |
| 2017/04/12 | 3,205 | 3,230 | 3,200 | 3,220 | -35 | -1.1% | 15,500 |
| 2017/04/11 | 3,255 | 3,265 | 3,235 | 3,255 | -10 | -0.3% | 22,600 |
| 2017/04/10 | 3,325 | 3,340 | 3,250 | 3,265 | -130 | -3.8% | 42,800 |
| 2017/04/07 | 3,400 | 3,445 | 3,370 | 3,395 | +50 | +1.5% | 18,300 |
| 2017/04/06 | 3,380 | 3,435 | 3,330 | 3,345 | -60 | -1.8% | 18,400 |
| 2017/04/05 | 3,530 | 3,555 | 3,365 | 3,405 | -125 | -3.5% | 29,100 |
| 2017/04/04 | 3,615 | 3,615 | 3,475 | 3,530 | -65 | -1.8% | 16,200 |
| 2017/04/03 | 3,475 | 3,635 | 3,455 | 3,595 | +105 | +3% | 20,700 |
| 2017/03/31 | 3,580 | 3,595 | 3,490 | 3,490 | -55 | -1.6% | 14,700 |
| 2017/03/30 | 3,605 | 3,605 | 3,535 | 3,545 | -90 | -2.5% | 9,800 |
| 2017/03/29 | 3,670 | 3,670 | 3,595 | 3,635 | -30 | -0.8% | 9,500 |
| 2017/03/28 | 3,595 | 3,665 | 3,590 | 3,665 | +120 | +3.4% | 18,100 |
| 2017/03/27 | 3,520 | 3,570 | 3,520 | 3,545 | -35 | -1% | 12,000 |
| 2017/03/24 | 3,545 | 3,600 | 3,530 | 3,580 | +50 | +1.4% | 8,300 |
| 2017/03/23 | 3,535 | 3,545 | 3,500 | 3,530 | -5 | -0.1% | 14,600 |
| 2017/03/22 | 3,540 | 3,575 | 3,520 | 3,535 | -70 | -1.9% | 14,000 |
| 2017/03/21 | 3,595 | 3,645 | 3,595 | 3,605 | +10 | +0.3% | 12,100 |
| 2017/03/17 | 3,610 | 3,620 | 3,575 | 3,595 | -55 | -1.5% | 18,100 |
| 2017/03/16 | 3,610 | 3,655 | 3,610 | 3,650 | +25 | +0.7% | 12,800 |
| 2017/03/15 | 3,645 | 3,655 | 3,620 | 3,625 | -20 | -0.5% | 6,200 |
| 2017/03/14 | 3,690 | 3,690 | 3,645 | 3,645 | -50 | -1.4% | 10,300 |
| 2017/03/13 | 3,650 | 3,750 | 3,645 | 3,695 | +35 | +1% | 13,600 |
| 2017/03/10 | 3,660 | 3,660 | 3,615 | 3,660 | +40 | +1.1% | 24,800 |
| 2017/03/09 | 3,595 | 3,620 | 3,595 | 3,620 | +20 | +0.6% | 16,200 |
| 2017/03/08 | 3,625 | 3,625 | 3,590 | 3,600 | -40 | -1.1% | 13,700 |
| 2017/03/07 | 3,715 | 3,715 | 3,635 | 3,640 | -75 | -2% | 12,000 |
| 2017/03/06 | 3,700 | 3,735 | 3,650 | 3,715 | ±0 | ±0% | 12,500 |
| 2017/03/03 | 3,735 | 3,745 | 3,680 | 3,715 | -20 | -0.5% | 10,500 |
| 2017/03/02 | 3,735 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 17,200 |
| 2017/03/01 | 3,705 | 3,725 | 3,680 | 3,710 | +15 | +0.4% | 13,000 |
| 2017/02/28 | 3,680 | 3,735 | 3,665 | 3,695 | +40 | +1.1% | 22,900 |
2001～
2050
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
