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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 3,910 | 3,925 | 3,860 | 3,880 | -5 | -0.1% | 57,800 |
| 2015/08/17 | 3,880 | 3,900 | 3,845 | 3,885 | +45 | +1.2% | 43,500 |
| 2015/08/14 | 3,770 | 3,870 | 3,730 | 3,840 | +70 | +1.9% | 36,700 |
| 2015/08/13 | 3,760 | 3,795 | 3,745 | 3,770 | -5 | -0.1% | 25,800 |
| 2015/08/12 | 3,790 | 3,820 | 3,760 | 3,775 | -55 | -1.4% | 30,900 |
| 2015/08/11 | 3,845 | 3,880 | 3,800 | 3,830 | +5 | +0.1% | 38,600 |
| 2015/08/10 | 3,810 | 3,825 | 3,780 | 3,825 | +45 | +1.2% | 25,200 |
| 2015/08/07 | 3,765 | 3,785 | 3,730 | 3,780 | ±0 | ±0% | 32,500 |
| 2015/08/06 | 3,675 | 3,800 | 3,670 | 3,780 | +105 | +2.9% | 67,300 |
| 2015/08/05 | 3,660 | 3,720 | 3,635 | 3,675 | -5 | -0.1% | 35,700 |
| 2015/08/04 | 3,700 | 3,700 | 3,655 | 3,680 | ±0 | ±0% | 34,400 |
| 2015/08/03 | 3,730 | 3,730 | 3,655 | 3,680 | +5 | +0.1% | 41,500 |
| 2015/07/31 | 3,615 | 3,680 | 3,600 | 3,675 | +70 | +1.9% | 54,000 |
| 2015/07/30 | 3,550 | 3,625 | 3,550 | 3,605 | +60 | +1.7% | 108,200 |
| 2015/07/29 | 3,500 | 3,565 | 3,495 | 3,545 | ±0 | ±0% | 30,800 |
| 2015/07/28 | 3,485 | 3,575 | 3,440 | 3,545 | +15 | +0.4% | 44,200 |
| 2015/07/27 | 3,610 | 3,610 | 3,515 | 3,530 | -95 | -2.6% | 69,500 |
| 2015/07/24 | 3,635 | 3,660 | 3,615 | 3,625 | -45 | -1.2% | 56,700 |
| 2015/07/23 | 3,615 | 3,685 | 3,615 | 3,670 | +60 | +1.7% | 27,500 |
| 2015/07/22 | 3,700 | 3,725 | 3,600 | 3,610 | -115 | -3.1% | 66,200 |
| 2015/07/21 | 3,730 | 3,740 | 3,715 | 3,725 | +10 | +0.3% | 20,800 |
| 2015/07/17 | 3,715 | 3,725 | 3,670 | 3,715 | +15 | +0.4% | 31,000 |
| 2015/07/16 | 3,700 | 3,705 | 3,660 | 3,700 | +10 | +0.3% | 57,000 |
| 2015/07/15 | 3,785 | 3,785 | 3,670 | 3,690 | -65 | -1.7% | 67,200 |
| 2015/07/14 | 3,810 | 3,810 | 3,725 | 3,755 | +10 | +0.3% | 79,300 |
| 2015/07/13 | 3,760 | 3,805 | 3,710 | 3,745 | +10 | +0.3% | 42,100 |
| 2015/07/10 | 3,765 | 3,840 | 3,700 | 3,735 | +35 | +0.9% | 93,000 |
| 2015/07/09 | 3,555 | 3,700 | 3,520 | 3,700 | -35 | -0.9% | 67,700 |
| 2015/07/08 | 3,810 | 3,820 | 3,710 | 3,735 | -80 | -2.1% | 88,200 |
| 2015/07/07 | 3,800 | 3,845 | 3,760 | 3,815 | +75 | +2% | 57,000 |
| 2015/07/06 | 3,790 | 3,835 | 3,730 | 3,740 | -115 | -3% | 80,700 |
| 2015/07/03 | 3,800 | 3,860 | 3,775 | 3,855 | +55 | +1.4% | 77,600 |
| 2015/07/02 | 3,950 | 3,965 | 3,770 | 3,800 | -120 | -3.1% | 137,600 |
| 2015/07/01 | 4,005 | 4,025 | 3,905 | 3,920 | -15 | -0.4% | 106,800 |
| 2015/06/30 | 3,890 | 4,000 | 3,890 | 3,935 | +20 | +0.5% | 47,500 |
| 2015/06/29 | 3,950 | 4,000 | 3,910 | 3,915 | -185 | -4.5% | 130,300 |
| 2015/06/26 | 4,260 | 4,295 | 4,035 | 4,100 | -155 | -3.6% | 136,400 |
| 2015/06/25 | 4,225 | 4,290 | 4,210 | 4,255 | +15 | +0.4% | 34,800 |
| 2015/06/24 | 4,220 | 4,260 | 4,175 | 4,240 | +55 | +1.3% | 60,800 |
| 2015/06/23 | 4,180 | 4,200 | 4,120 | 4,185 | +25 | +0.6% | 50,200 |
| 2015/06/22 | 4,105 | 4,165 | 4,070 | 4,160 | +50 | +1.2% | 51,800 |
| 2015/06/19 | 4,220 | 4,255 | 4,110 | 4,110 | -170 | -4% | 166,600 |
| 2015/06/18 | 4,335 | 4,355 | 4,270 | 4,280 | -40 | -0.9% | 61,500 |
| 2015/06/17 | 4,270 | 4,330 | 4,215 | 4,320 | +100 | +2.4% | 69,300 |
| 2015/06/16 | 4,180 | 4,320 | 4,175 | 4,220 | +40 | +1% | 84,900 |
| 2015/06/15 | 4,145 | 4,200 | 4,140 | 4,180 | +15 | +0.4% | 43,100 |
| 2015/06/12 | 4,160 | 4,180 | 4,125 | 4,165 | +35 | +0.8% | 58,000 |
| 2015/06/11 | 4,100 | 4,130 | 4,080 | 4,130 | +75 | +1.8% | 23,700 |
| 2015/06/10 | 4,070 | 4,100 | 4,040 | 4,055 | -15 | -0.4% | 24,900 |
| 2015/06/09 | 4,135 | 4,175 | 4,070 | 4,070 | -125 | -3% | 28,800 |
2251～
2300
件表示中 / 3572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 | 682,000円 | +18.4% | +64.5% | 1.32% | 25.61倍 | 1.64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 |
| ＴＯＷＡ | 191,400円 | +18.9% | +38.8% | 1.04% | 16.26倍 | 2.46倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| グローリー | 242,800円 | -7.1% | -53.5% | 4.45% | 11.84倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 158,900円 | -4.1% | +7.5% | 3.52% | 14.21倍 | 1.13倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 |
市場注目の銘柄
チャート関連のコラム
