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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,055 | 3,120 | 3,040 | 3,080 | -20 | -0.6% | 26,200 |
| 2015/09/04 | 3,270 | 3,270 | 3,065 | 3,100 | -155 | -4.8% | 66,500 |
| 2015/09/03 | 3,295 | 3,330 | 3,240 | 3,255 | -15 | -0.5% | 44,900 |
| 2015/09/02 | 3,285 | 3,310 | 3,200 | 3,270 | -45 | -1.4% | 64,800 |
| 2015/09/01 | 3,485 | 3,510 | 3,305 | 3,315 | -170 | -4.9% | 56,400 |
| 2015/08/31 | 3,465 | 3,550 | 3,450 | 3,485 | +25 | +0.7% | 50,200 |
| 2015/08/28 | 3,460 | 3,505 | 3,425 | 3,460 | +25 | +0.7% | 114,800 |
| 2015/08/27 | 3,560 | 3,615 | 3,435 | 3,435 | -75 | -2.1% | 98,400 |
| 2015/08/26 | 3,565 | 3,600 | 3,500 | 3,510 | -50 | -1.4% | 121,200 |
| 2015/08/25 | 3,570 | 3,680 | 3,475 | 3,560 | -45 | -1.2% | 129,900 |
| 2015/08/24 | 3,645 | 3,680 | 3,600 | 3,605 | -140 | -3.7% | 77,400 |
| 2015/08/21 | 3,780 | 3,825 | 3,695 | 3,745 | -120 | -3.1% | 97,900 |
| 2015/08/20 | 3,835 | 3,910 | 3,820 | 3,865 | +30 | +0.8% | 88,400 |
| 2015/08/19 | 3,860 | 3,875 | 3,815 | 3,835 | -45 | -1.2% | 45,500 |
| 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 |
2251～
2300
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
