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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 4,245 | 4,250 | 4,185 | 4,195 | -45 | -1.1% | 27,000 |
| 2015/06/05 | 4,300 | 4,315 | 4,200 | 4,240 | -50 | -1.2% | 51,600 |
| 2015/06/04 | 4,300 | 4,380 | 4,270 | 4,290 | +25 | +0.6% | 61,100 |
| 2015/06/03 | 4,250 | 4,290 | 4,190 | 4,265 | +10 | +0.2% | 85,800 |
| 2015/06/02 | 4,080 | 4,290 | 4,080 | 4,255 | +220 | +5.5% | 177,300 |
| 2015/06/01 | 3,910 | 4,045 | 3,910 | 4,035 | +130 | +3.3% | 127,300 |
| 2015/05/29 | 3,890 | 3,935 | 3,835 | 3,905 | +30 | +0.8% | 91,100 |
| 2015/05/28 | 3,850 | 3,885 | 3,850 | 3,875 | +30 | +0.8% | 39,800 |
| 2015/05/27 | 3,860 | 3,860 | 3,780 | 3,845 | -15 | -0.4% | 73,700 |
| 2015/05/26 | 3,860 | 3,870 | 3,835 | 3,860 | ±0 | ±0% | 76,500 |
| 2015/05/25 | 3,885 | 3,885 | 3,815 | 3,860 | -5 | -0.1% | 45,300 |
| 2015/05/22 | 3,845 | 3,880 | 3,815 | 3,865 | +25 | +0.7% | 54,300 |
| 2015/05/21 | 3,760 | 3,900 | 3,760 | 3,840 | +85 | +2.3% | 76,000 |
| 2015/05/20 | 3,750 | 3,765 | 3,730 | 3,755 | +20 | +0.5% | 28,700 |
| 2015/05/19 | 3,710 | 3,745 | 3,695 | 3,735 | +50 | +1.4% | 31,900 |
| 2015/05/18 | 3,720 | 3,735 | 3,675 | 3,685 | +5 | +0.1% | 34,400 |
| 2015/05/15 | 3,670 | 3,695 | 3,660 | 3,680 | +10 | +0.3% | 27,000 |
| 2015/05/14 | 3,675 | 3,700 | 3,665 | 3,670 | -35 | -0.9% | 37,500 |
| 2015/05/13 | 3,660 | 3,730 | 3,660 | 3,705 | +40 | +1.1% | 36,200 |
| 2015/05/12 | 3,665 | 3,715 | 3,660 | 3,665 | -30 | -0.8% | 46,300 |
| 2015/05/11 | 3,675 | 3,710 | 3,660 | 3,695 | +60 | +1.7% | 20,800 |
| 2015/05/08 | 3,620 | 3,675 | 3,620 | 3,635 | +15 | +0.4% | 28,600 |
| 2015/05/07 | 3,615 | 3,665 | 3,605 | 3,620 | -5 | -0.1% | 41,800 |
| 2015/05/01 | 3,610 | 3,650 | 3,580 | 3,625 | ±0 | ±0% | 40,100 |
| 2015/04/30 | 3,620 | 3,650 | 3,595 | 3,625 | -75 | -2% | 47,100 |
| 2015/04/28 | 3,710 | 3,755 | 3,660 | 3,700 | -15 | -0.4% | 43,400 |
| 2015/04/27 | 3,710 | 3,740 | 3,690 | 3,715 | +20 | +0.5% | 32,700 |
| 2015/04/24 | 3,610 | 3,730 | 3,610 | 3,695 | +80 | +2.2% | 66,000 |
| 2015/04/23 | 3,615 | 3,660 | 3,610 | 3,615 | ±0 | ±0% | 21,300 |
| 2015/04/22 | 3,670 | 3,690 | 3,600 | 3,615 | -50 | -1.4% | 66,600 |
| 2015/04/21 | 3,605 | 3,680 | 3,600 | 3,665 | +60 | +1.7% | 23,500 |
| 2015/04/20 | 3,595 | 3,660 | 3,550 | 3,605 | -30 | -0.8% | 47,800 |
| 2015/04/17 | 3,670 | 3,715 | 3,615 | 3,635 | -50 | -1.4% | 63,500 |
| 2015/04/16 | 3,780 | 3,780 | 3,650 | 3,685 | -120 | -3.2% | 135,600 |
| 2015/04/15 | 3,805 | 3,830 | 3,785 | 3,805 | -45 | -1.2% | 40,400 |
| 2015/04/14 | 3,840 | 3,900 | 3,825 | 3,850 | -20 | -0.5% | 18,500 |
| 2015/04/13 | 3,925 | 3,925 | 3,845 | 3,870 | -30 | -0.8% | 40,000 |
| 2015/04/10 | 3,910 | 3,925 | 3,870 | 3,900 | -25 | -0.6% | 33,400 |
| 2015/04/09 | 3,915 | 3,950 | 3,905 | 3,925 | +10 | +0.3% | 26,400 |
| 2015/04/08 | 4,020 | 4,020 | 3,905 | 3,915 | -80 | -2% | 79,700 |
| 2015/04/07 | 3,910 | 4,010 | 3,885 | 3,995 | +85 | +2.2% | 92,100 |
| 2015/04/06 | 3,780 | 3,910 | 3,765 | 3,910 | +85 | +2.2% | 49,800 |
| 2015/04/03 | 3,840 | 3,880 | 3,765 | 3,825 | -5 | -0.1% | 54,100 |
| 2015/04/02 | 3,735 | 3,850 | 3,720 | 3,830 | +125 | +3.4% | 102,500 |
| 2015/04/01 | 3,500 | 3,855 | 3,495 | 3,705 | +275 | +8% | 318,000 |
| 2015/03/31 | 3,400 | 3,465 | 3,400 | 3,430 | +60 | +1.8% | 28,500 |
| 2015/03/30 | 3,380 | 3,390 | 3,315 | 3,370 | +30 | +0.9% | 35,200 |
| 2015/03/27 | 3,385 | 3,440 | 3,325 | 3,340 | -65 | -1.9% | 41,100 |
| 2015/03/26 | 3,455 | 3,455 | 3,395 | 3,405 | -65 | -1.9% | 28,800 |
| 2015/03/25 | 3,490 | 3,515 | 3,450 | 3,470 | +10 | +0.3% | 33,900 |
2301～
2350
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
