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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 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 |
2351～
2400
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
