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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 3,435 | 3,475 | 3,400 | 3,460 | +25 | +0.7% | 33,200 |
| 2015/03/23 | 3,390 | 3,435 | 3,355 | 3,435 | +45 | +1.3% | 26,000 |
| 2015/03/20 | 3,345 | 3,390 | 3,320 | 3,390 | +70 | +2.1% | 32,800 |
| 2015/03/19 | 3,315 | 3,335 | 3,295 | 3,320 | ±0 | ±0% | 25,800 |
| 2015/03/18 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 16,600 |
| 2015/03/17 | 3,345 | 3,385 | 3,335 | 3,345 | -15 | -0.4% | 33,500 |
| 2015/03/16 | 3,380 | 3,380 | 3,325 | 3,360 | +10 | +0.3% | 18,200 |
| 2015/03/13 | 3,390 | 3,390 | 3,335 | 3,350 | +5 | +0.1% | 39,300 |
| 2015/03/12 | 3,330 | 3,365 | 3,315 | 3,345 | +30 | +0.9% | 32,800 |
| 2015/03/11 | 3,305 | 3,345 | 3,305 | 3,315 | -10 | -0.3% | 22,300 |
| 2015/03/10 | 3,330 | 3,340 | 3,290 | 3,325 | +5 | +0.2% | 20,200 |
| 2015/03/09 | 3,330 | 3,335 | 3,305 | 3,320 | -20 | -0.6% | 14,800 |
| 2015/03/06 | 3,280 | 3,350 | 3,265 | 3,340 | +30 | +0.9% | 26,200 |
| 2015/03/05 | 3,270 | 3,330 | 3,270 | 3,310 | +10 | +0.3% | 17,200 |
| 2015/03/04 | 3,320 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 25,200 |
| 2015/03/03 | 3,425 | 3,430 | 3,325 | 3,350 | -30 | -0.9% | 35,500 |
| 2015/03/02 | 3,385 | 3,400 | 3,365 | 3,380 | -5 | -0.1% | 30,200 |
| 2015/02/27 | 3,415 | 3,420 | 3,355 | 3,385 | -20 | -0.6% | 30,800 |
| 2015/02/26 | 3,375 | 3,425 | 3,375 | 3,405 | +50 | +1.5% | 16,100 |
| 2015/02/25 | 3,400 | 3,445 | 3,355 | 3,355 | -75 | -2.2% | 25,700 |
| 2015/02/24 | 3,405 | 3,440 | 3,385 | 3,430 | +30 | +0.9% | 20,600 |
| 2015/02/23 | 3,410 | 3,430 | 3,385 | 3,400 | +25 | +0.7% | 40,700 |
| 2015/02/20 | 3,500 | 3,500 | 3,340 | 3,375 | -55 | -1.6% | 63,800 |
| 2015/02/19 | 3,310 | 3,435 | 3,310 | 3,430 | +125 | +3.8% | 93,900 |
| 2015/02/18 | 3,315 | 3,350 | 3,270 | 3,305 | +15 | +0.5% | 53,500 |
| 2015/02/17 | 3,255 | 3,300 | 3,240 | 3,290 | ±0 | ±0% | 42,900 |
| 2015/02/16 | 3,325 | 3,345 | 3,285 | 3,290 | -35 | -1.1% | 32,100 |
| 2015/02/13 | 3,310 | 3,350 | 3,270 | 3,325 | +30 | +0.9% | 44,000 |
| 2015/02/12 | 3,325 | 3,350 | 3,270 | 3,295 | -25 | -0.8% | 49,600 |
| 2015/02/10 | 3,285 | 3,320 | 3,280 | 3,320 | +35 | +1.1% | 29,700 |
| 2015/02/09 | 3,305 | 3,325 | 3,275 | 3,285 | -10 | -0.3% | 35,400 |
| 2015/02/06 | 3,280 | 3,340 | 3,280 | 3,295 | +20 | +0.6% | 40,800 |
| 2015/02/05 | 3,280 | 3,280 | 3,245 | 3,275 | -40 | -1.2% | 27,700 |
| 2015/02/04 | 3,225 | 3,320 | 3,225 | 3,315 | +90 | +2.8% | 36,200 |
| 2015/02/03 | 3,330 | 3,330 | 3,205 | 3,225 | -75 | -2.3% | 46,500 |
| 2015/02/02 | 3,255 | 3,310 | 3,240 | 3,300 | ±0 | ±0% | 38,100 |
| 2015/01/30 | 3,265 | 3,325 | 3,265 | 3,300 | +30 | +0.9% | 34,000 |
| 2015/01/29 | 3,265 | 3,300 | 3,260 | 3,270 | -15 | -0.5% | 33,000 |
| 2015/01/28 | 3,250 | 3,295 | 3,230 | 3,285 | +20 | +0.6% | 35,100 |
| 2015/01/27 | 3,265 | 3,290 | 3,215 | 3,265 | ±0 | ±0% | 63,200 |
| 2015/01/26 | 3,185 | 3,275 | 3,160 | 3,265 | +80 | +2.5% | 74,000 |
| 2015/01/23 | 3,175 | 3,190 | 3,085 | 3,185 | +55 | +1.8% | 61,000 |
| 2015/01/22 | 3,000 | 3,145 | 2,990 | 3,130 | +140 | +4.7% | 99,300 |
| 2015/01/21 | 2,999 | 3,000 | 2,970 | 2,990 | +26 | +0.9% | 70,000 |
| 2015/01/20 | 2,910 | 2,964 | 2,910 | 2,964 | +56 | +1.9% | 53,900 |
| 2015/01/19 | 2,935 | 2,945 | 2,907 | 2,908 | -13 | -0.4% | 49,100 |
| 2015/01/16 | 2,909 | 2,922 | 2,885 | 2,921 | -9 | -0.3% | 62,300 |
| 2015/01/15 | 2,860 | 2,949 | 2,840 | 2,930 | +270 | +10.2% | 166,400 |
| 2015/01/14 | 2,644 | 2,708 | 2,635 | 2,660 | +22 | +0.8% | 24,700 |
| 2015/01/13 | 2,670 | 2,670 | 2,622 | 2,638 | -45 | -1.7% | 22,000 |
2351～
2400
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
