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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 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 |
2401～
2450
件表示中 / 3686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 | 341,500円 | +4.3% | +1.0% | 3.22% | 11.57倍 | 0.81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 |
| オイレス工 | 213,000円 | -1.6% | -15.3% | 3.52% | 14.01倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＡＳＢ機械 | 445,500円 | +11.5% | +13.6% | 3.59% | 10.52倍 | 1.26倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 297,100円 | +14.3% | +4.8% | 6.56% | 6.68倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトー | 199,600円 | +8.1% | +16.1% | 3.71% | 9.26倍 | 0.89倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
