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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,701 | 2,830 | 2,692 | 2,822 | +86 | +3.1% | 81,700 |
| 2016/02/05 | 2,716 | 2,782 | 2,700 | 2,736 | -48 | -1.7% | 66,300 |
| 2016/02/04 | 2,812 | 2,833 | 2,764 | 2,784 | -50 | -1.8% | 59,300 |
| 2016/02/03 | 2,935 | 2,950 | 2,815 | 2,834 | -191 | -6.3% | 59,500 |
| 2016/02/02 | 3,035 | 3,045 | 2,990 | 3,025 | -15 | -0.5% | 35,100 |
| 2016/02/01 | 3,020 | 3,050 | 2,978 | 3,040 | +101 | +3.4% | 43,800 |
| 2016/01/29 | 2,833 | 2,940 | 2,823 | 2,939 | +89 | +3.1% | 66,700 |
| 2016/01/28 | 2,871 | 2,892 | 2,829 | 2,850 | -22 | -0.8% | 38,000 |
| 2016/01/27 | 2,870 | 2,917 | 2,846 | 2,872 | +37 | +1.3% | 29,900 |
| 2016/01/26 | 2,868 | 2,890 | 2,822 | 2,835 | -95 | -3.2% | 35,200 |
| 2016/01/25 | 2,852 | 2,960 | 2,852 | 2,930 | +91 | +3.2% | 43,700 |
| 2016/01/22 | 2,729 | 2,846 | 2,676 | 2,839 | +154 | +5.7% | 98,700 |
| 2016/01/21 | 2,725 | 2,842 | 2,682 | 2,685 | -90 | -3.2% | 51,600 |
| 2016/01/20 | 2,952 | 2,952 | 2,770 | 2,775 | -208 | -7% | 74,300 |
| 2016/01/19 | 2,995 | 3,075 | 2,945 | 2,983 | +13 | +0.4% | 59,300 |
| 2016/01/18 | 2,935 | 3,025 | 2,919 | 2,970 | -70 | -2.3% | 85,700 |
| 2016/01/15 | 3,150 | 3,190 | 3,030 | 3,040 | -110 | -3.5% | 56,900 |
| 2016/01/14 | 3,075 | 3,195 | 3,015 | 3,150 | +25 | +0.8% | 124,400 |
| 2016/01/13 | 3,045 | 3,140 | 3,045 | 3,125 | +110 | +3.6% | 39,500 |
| 2016/01/12 | 3,005 | 3,045 | 2,998 | 3,015 | -40 | -1.3% | 57,000 |
| 2016/01/08 | 3,030 | 3,110 | 3,025 | 3,055 | -15 | -0.5% | 47,100 |
| 2016/01/07 | 3,085 | 3,130 | 3,050 | 3,070 | -40 | -1.3% | 47,600 |
| 2016/01/06 | 3,150 | 3,180 | 3,085 | 3,110 | -70 | -2.2% | 43,400 |
| 2016/01/05 | 3,205 | 3,250 | 3,160 | 3,180 | -50 | -1.5% | 26,500 |
| 2016/01/04 | 3,265 | 3,340 | 3,200 | 3,230 | -95 | -2.9% | 38,800 |
| 2015/12/30 | 3,265 | 3,340 | 3,245 | 3,325 | +15 | +0.5% | 53,600 |
| 2015/12/29 | 3,225 | 3,320 | 3,220 | 3,310 | +45 | +1.4% | 43,500 |
| 2015/12/28 | 3,205 | 3,280 | 3,130 | 3,265 | +65 | +2% | 62,800 |
| 2015/12/25 | 3,200 | 3,200 | 3,140 | 3,200 | +25 | +0.8% | 49,600 |
| 2015/12/24 | 3,240 | 3,265 | 3,165 | 3,175 | -65 | -2% | 42,100 |
| 2015/12/22 | 3,230 | 3,270 | 3,195 | 3,240 | -5 | -0.2% | 49,500 |
| 2015/12/21 | 3,270 | 3,270 | 3,210 | 3,245 | -45 | -1.4% | 35,400 |
| 2015/12/18 | 3,290 | 3,385 | 3,290 | 3,290 | -45 | -1.3% | 70,700 |
| 2015/12/17 | 3,330 | 3,395 | 3,325 | 3,335 | +40 | +1.2% | 46,300 |
| 2015/12/16 | 3,300 | 3,320 | 3,280 | 3,295 | +15 | +0.5% | 27,300 |
| 2015/12/15 | 3,365 | 3,370 | 3,270 | 3,280 | -85 | -2.5% | 50,200 |
| 2015/12/14 | 3,305 | 3,375 | 3,305 | 3,365 | -75 | -2.2% | 49,700 |
| 2015/12/11 | 3,415 | 3,485 | 3,415 | 3,440 | -20 | -0.6% | 35,500 |
| 2015/12/10 | 3,470 | 3,500 | 3,440 | 3,460 | -35 | -1% | 39,600 |
| 2015/12/09 | 3,535 | 3,550 | 3,475 | 3,495 | -80 | -2.2% | 62,600 |
| 2015/12/08 | 3,610 | 3,610 | 3,540 | 3,575 | -30 | -0.8% | 52,500 |
| 2015/12/07 | 3,590 | 3,645 | 3,585 | 3,605 | +50 | +1.4% | 51,600 |
| 2015/12/04 | 3,520 | 3,590 | 3,505 | 3,555 | +5 | +0.1% | 58,100 |
| 2015/12/03 | 3,515 | 3,565 | 3,500 | 3,550 | +55 | +1.6% | 70,200 |
| 2015/12/02 | 3,535 | 3,535 | 3,485 | 3,495 | -40 | -1.1% | 37,300 |
| 2015/12/01 | 3,500 | 3,550 | 3,460 | 3,535 | +55 | +1.6% | 57,200 |
| 2015/11/30 | 3,485 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 40,400 |
| 2015/11/27 | 3,505 | 3,505 | 3,475 | 3,490 | -10 | -0.3% | 31,400 |
| 2015/11/26 | 3,510 | 3,525 | 3,480 | 3,500 | -30 | -0.8% | 45,700 |
| 2015/11/25 | 3,555 | 3,565 | 3,505 | 3,530 | -20 | -0.6% | 58,100 |
2151～
2200
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
