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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 5,710 | 5,840 | 5,590 | 5,670 | -30 | -0.5% | 61,400 |
| 2024/09/10 | 5,660 | 5,900 | 5,660 | 5,700 | +80 | +1.4% | 66,900 |
| 2024/09/09 | 5,410 | 5,620 | 5,390 | 5,620 | +10 | +0.2% | 63,200 |
| 2024/09/06 | 5,960 | 5,960 | 5,550 | 5,610 | -250 | -4.3% | 65,800 |
| 2024/09/05 | 5,900 | 6,000 | 5,760 | 5,860 | -120 | -2% | 66,700 |
| 2024/09/04 | 5,980 | 6,030 | 5,880 | 5,980 | -230 | -3.7% | 41,400 |
| 2024/09/03 | 6,220 | 6,230 | 6,090 | 6,210 | -20 | -0.3% | 57,700 |
| 2024/09/02 | 5,990 | 6,230 | 5,950 | 6,230 | +340 | +5.8% | 116,700 |
| 2024/08/30 | 5,690 | 5,920 | 5,660 | 5,890 | +300 | +5.4% | 75,200 |
| 2024/08/29 | 5,720 | 5,830 | 5,550 | 5,590 | +70 | +1.3% | 120,600 |
| 2024/08/28 | 5,490 | 5,550 | 5,430 | 5,520 | +60 | +1.1% | 43,700 |
| 2024/08/27 | 5,290 | 5,460 | 5,220 | 5,460 | +170 | +3.2% | 49,300 |
| 2024/08/26 | 5,430 | 5,440 | 5,280 | 5,290 | -220 | -4% | 35,000 |
| 2024/08/23 | 5,560 | 5,570 | 5,440 | 5,510 | -60 | -1.1% | 42,300 |
| 2024/08/22 | 5,600 | 5,620 | 5,530 | 5,570 | -70 | -1.2% | 24,100 |
| 2024/08/21 | 5,600 | 5,690 | 5,600 | 5,640 | -40 | -0.7% | 20,300 |
| 2024/08/20 | 5,700 | 5,720 | 5,590 | 5,680 | +40 | +0.7% | 33,300 |
| 2024/08/19 | 5,900 | 5,900 | 5,580 | 5,640 | -280 | -4.7% | 49,300 |
| 2024/08/16 | 5,790 | 5,930 | 5,690 | 5,920 | +260 | +4.6% | 75,700 |
| 2024/08/15 | 5,520 | 5,790 | 5,510 | 5,660 | +190 | +3.5% | 79,600 |
| 2024/08/14 | 5,470 | 5,490 | 5,280 | 5,470 | +60 | +1.1% | 47,300 |
| 2024/08/13 | 5,310 | 5,450 | 5,200 | 5,410 | +60 | +1.1% | 82,400 |
| 2024/08/09 | 5,650 | 5,890 | 5,230 | 5,350 | -210 | -3.8% | 249,000 |
| 2024/08/08 | 5,110 | 5,770 | 5,080 | 5,560 | +550 | +11% | 299,400 |
| 2024/08/07 | 4,745 | 5,290 | 4,745 | 5,010 | +235 | +4.9% | 117,400 |
| 2024/08/06 | 4,690 | 4,925 | 4,630 | 4,775 | +435 | +10% | 100,200 |
| 2024/08/05 | 4,520 | 4,720 | 4,275 | 4,340 | -800 | -15.6% | 138,300 |
| 2024/08/02 | 5,100 | 5,290 | 5,090 | 5,140 | -240 | -4.5% | 77,200 |
| 2024/08/01 | 5,740 | 5,740 | 5,230 | 5,380 | -460 | -7.9% | 126,800 |
| 2024/07/31 | 5,510 | 5,840 | 5,490 | 5,840 | +240 | +4.3% | 61,900 |
| 2024/07/30 | 5,570 | 5,630 | 5,460 | 5,600 | +30 | +0.5% | 46,200 |
| 2024/07/29 | 5,490 | 5,580 | 5,470 | 5,570 | +180 | +3.3% | 44,800 |
| 2024/07/26 | 5,390 | 5,450 | 5,310 | 5,390 | -30 | -0.6% | 45,700 |
| 2024/07/25 | 5,460 | 5,510 | 5,350 | 5,420 | -140 | -2.5% | 92,800 |
| 2024/07/24 | 5,630 | 5,740 | 5,560 | 5,560 | -170 | -3% | 53,900 |
| 2024/07/23 | 5,620 | 5,810 | 5,620 | 5,730 | +210 | +3.8% | 84,600 |
| 2024/07/22 | 5,540 | 5,630 | 5,460 | 5,520 | -100 | -1.8% | 101,600 |
| 2024/07/19 | 5,670 | 5,740 | 5,590 | 5,620 | -30 | -0.5% | 80,000 |
| 2024/07/18 | 5,950 | 5,960 | 5,650 | 5,650 | -360 | -6% | 120,400 |
| 2024/07/17 | 6,110 | 6,150 | 5,960 | 6,010 | -60 | -1% | 41,000 |
| 2024/07/16 | 5,920 | 6,090 | 5,910 | 6,070 | +130 | +2.2% | 49,900 |
| 2024/07/12 | 5,970 | 6,120 | 5,940 | 5,940 | -50 | -0.8% | 47,000 |
| 2024/07/11 | 6,100 | 6,150 | 5,990 | 5,990 | -60 | -1% | 53,800 |
| 2024/07/10 | 5,980 | 6,070 | 5,930 | 6,050 | +60 | +1% | 52,700 |
| 2024/07/09 | 5,980 | 6,090 | 5,920 | 5,990 | +60 | +1% | 67,400 |
| 2024/07/08 | 5,940 | 5,960 | 5,750 | 5,930 | +20 | +0.3% | 69,800 |
| 2024/07/05 | 5,820 | 5,980 | 5,820 | 5,910 | +100 | +1.7% | 111,600 |
| 2024/07/04 | 6,080 | 6,120 | 5,800 | 5,810 | -190 | -3.2% | 108,100 |
| 2024/07/03 | 6,200 | 6,230 | 5,880 | 6,000 | -200 | -3.2% | 184,800 |
| 2024/07/02 | 6,270 | 6,320 | 6,160 | 6,200 | -100 | -1.6% | 92,200 |
201～
250
件表示中 / 3738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 | 571,000円 | +4.3% | +1.0% | 1.93% | 19.34倍 | 1.35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 |
| ガリレイ | 311,500円 | -1.0% | -12.4% | 2.60% | 11.55倍 | 1.22倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＮＴＮ | 23,900円 | -4.3% | +5.0% | 4.60% | - | 0.55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 | 118,500円 | +4.6% | +2.1% | 3.88% | 9.20倍 | 0.95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 | 135,000円 | +2.9% | +0.9% | 4.44% | 13.41倍 | 1.04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
