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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 3,065 | 3,075 | 3,000 | 3,000 | -110 | -3.5% | 41,900 |
| 2015/09/17 | 3,140 | 3,140 | 3,100 | 3,110 | +20 | +0.6% | 20,100 |
| 2015/09/16 | 3,055 | 3,090 | 3,045 | 3,090 | +50 | +1.6% | 28,400 |
| 2015/09/15 | 3,055 | 3,085 | 3,035 | 3,040 | -20 | -0.7% | 24,300 |
| 2015/09/14 | 3,135 | 3,150 | 3,045 | 3,060 | -65 | -2.1% | 23,800 |
| 2015/09/11 | 3,070 | 3,150 | 3,065 | 3,125 | +40 | +1.3% | 51,100 |
| 2015/09/10 | 3,065 | 3,105 | 3,030 | 3,085 | -65 | -2.1% | 57,200 |
| 2015/09/09 | 3,140 | 3,175 | 3,095 | 3,150 | +90 | +2.9% | 36,400 |
| 2015/09/08 | 3,080 | 3,105 | 3,060 | 3,060 | -20 | -0.6% | 22,800 |
| 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 |
2401～
2450
件表示中 / 3745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 | 576,000円 | +4.3% | +1.0% | 1.91% | 19.51倍 | 1.36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 |
| タダノ | 103,500円 | +16.6% | -5.1% | 3.48% | 8.70倍 | 0.69倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,600円 | -4.3% | +5.0% | 4.47% | - | 0.56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 |
| キッツ | 120,400円 | +4.6% | +2.1% | 3.82% | 9.35倍 | 0.97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 |
| アイチコーポ | 133,000円 | +2.9% | +0.9% | 4.51% | 13.21倍 | 1.02倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
