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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 2,837 | 2,837 | 2,780 | 2,787 | -34 | -1.2% | 7,800 |
2016/07/04 | 2,836 | 2,844 | 2,819 | 2,821 | -15 | -0.5% | 8,600 |
2016/07/01 | 2,821 | 2,848 | 2,818 | 2,836 | +43 | +1.5% | 13,600 |
2016/06/30 | 2,769 | 2,816 | 2,769 | 2,793 | +24 | +0.9% | 15,700 |
2016/06/29 | 2,748 | 2,809 | 2,696 | 2,769 | +1 | ±0% | 35,200 |
2016/06/28 | 2,726 | 2,795 | 2,679 | 2,768 | -33 | -1.2% | 54,800 |
2016/06/27 | 2,824 | 2,826 | 2,741 | 2,801 | +127 | +4.7% | 98,400 |
2016/06/24 | 2,927 | 2,936 | 2,654 | 2,674 | -203 | -7.1% | 52,700 |
2016/06/23 | 2,767 | 2,885 | 2,756 | 2,877 | +110 | +4% | 27,400 |
2016/06/22 | 2,790 | 2,801 | 2,746 | 2,767 | -13 | -0.5% | 23,300 |
2016/06/21 | 2,770 | 2,795 | 2,740 | 2,780 | +5 | +0.2% | 10,200 |
2016/06/20 | 2,740 | 2,794 | 2,740 | 2,775 | +85 | +3.2% | 17,600 |
2016/06/17 | 2,704 | 2,768 | 2,690 | 2,690 | -10 | -0.4% | 22,800 |
2016/06/16 | 2,802 | 2,812 | 2,700 | 2,700 | -102 | -3.6% | 22,700 |
2016/06/15 | 2,740 | 2,840 | 2,740 | 2,802 | +34 | +1.2% | 24,300 |
2016/06/14 | 2,740 | 2,797 | 2,740 | 2,768 | -16 | -0.6% | 22,800 |
2016/06/13 | 2,864 | 2,864 | 2,779 | 2,784 | -85 | -3% | 29,500 |
2016/06/10 | 2,864 | 2,880 | 2,831 | 2,869 | -11 | -0.4% | 31,700 |
2016/06/09 | 2,892 | 2,926 | 2,858 | 2,880 | -41 | -1.4% | 18,400 |
2016/06/08 | 2,888 | 2,930 | 2,884 | 2,921 | +19 | +0.7% | 18,600 |
2016/06/07 | 2,877 | 2,917 | 2,869 | 2,902 | +25 | +0.9% | 16,800 |
2016/06/06 | 2,920 | 2,921 | 2,847 | 2,877 | -66 | -2.2% | 25,000 |
2016/06/03 | 2,960 | 3,010 | 2,921 | 2,943 | -30 | -1% | 17,300 |
2016/06/02 | 3,020 | 3,045 | 2,955 | 2,973 | -42 | -1.4% | 21,400 |
2016/06/01 | 2,986 | 3,045 | 2,981 | 3,015 | +5 | +0.2% | 14,800 |
2016/05/31 | 2,950 | 3,010 | 2,950 | 3,010 | +59 | +2% | 23,500 |
2016/05/30 | 2,957 | 2,967 | 2,935 | 2,951 | -6 | -0.2% | 12,100 |
2016/05/27 | 2,943 | 2,963 | 2,907 | 2,957 | +30 | +1% | 14,900 |
2016/05/26 | 2,948 | 2,950 | 2,910 | 2,927 | +6 | +0.2% | 12,500 |
2016/05/25 | 2,942 | 2,948 | 2,905 | 2,921 | +4 | +0.1% | 11,800 |
2016/05/24 | 2,982 | 2,982 | 2,905 | 2,917 | -79 | -2.6% | 15,400 |
2016/05/23 | 2,937 | 2,998 | 2,921 | 2,996 | +52 | +1.8% | 27,000 |
2016/05/20 | 2,854 | 2,968 | 2,800 | 2,944 | +89 | +3.1% | 34,300 |
2016/05/19 | 2,870 | 2,885 | 2,840 | 2,855 | +24 | +0.8% | 19,900 |
2016/05/18 | 2,840 | 2,889 | 2,810 | 2,831 | -26 | -0.9% | 33,400 |
2016/05/17 | 2,859 | 2,879 | 2,826 | 2,857 | +33 | +1.2% | 19,800 |
2016/05/16 | 2,743 | 2,860 | 2,743 | 2,824 | +21 | +0.7% | 34,900 |
2016/05/13 | 2,847 | 2,847 | 2,795 | 2,803 | -70 | -2.4% | 32,100 |
2016/05/12 | 2,884 | 2,920 | 2,862 | 2,873 | -43 | -1.5% | 17,600 |
2016/05/11 | 2,844 | 2,943 | 2,844 | 2,916 | +41 | +1.4% | 53,500 |
2016/05/10 | 2,810 | 2,885 | 2,809 | 2,875 | +48 | +1.7% | 62,100 |
2016/05/09 | 2,846 | 2,874 | 2,825 | 2,827 | -22 | -0.8% | 36,300 |
2016/05/06 | 2,852 | 2,875 | 2,821 | 2,849 | -3 | -0.1% | 25,200 |
2016/05/02 | 2,845 | 2,885 | 2,811 | 2,852 | -163 | -5.4% | 63,800 |
2016/04/28 | 3,135 | 3,175 | 3,000 | 3,015 | -110 | -3.5% | 49,700 |
2016/04/27 | 3,105 | 3,135 | 3,080 | 3,125 | +25 | +0.8% | 30,100 |
2016/04/26 | 3,110 | 3,130 | 3,070 | 3,100 | -5 | -0.2% | 35,500 |
2016/04/25 | 3,105 | 3,120 | 3,075 | 3,105 | +15 | +0.5% | 40,700 |
2016/04/22 | 3,065 | 3,090 | 3,035 | 3,090 | +5 | +0.2% | 43,300 |
2016/04/21 | 3,080 | 3,085 | 3,055 | 3,085 | +50 | +1.6% | 35,500 |
2051~
2100
件表示中 / 3586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 | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム