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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,945 | 1,949 | 1,910 | 1,947 | +24 | +1.2% | 50,600 |
| 2013/08/01 | 1,879 | 1,927 | 1,866 | 1,923 | +43 | +2.3% | 55,700 |
| 2013/07/31 | 1,916 | 1,945 | 1,877 | 1,880 | -62 | -3.2% | 76,300 |
| 2013/07/30 | 1,823 | 1,942 | 1,813 | 1,942 | +110 | +6% | 220,000 |
| 2013/07/29 | 1,864 | 1,868 | 1,824 | 1,832 | -69 | -3.6% | 53,000 |
| 2013/07/26 | 1,910 | 1,936 | 1,899 | 1,901 | -25 | -1.3% | 53,100 |
| 2013/07/25 | 1,950 | 1,950 | 1,922 | 1,926 | -24 | -1.2% | 44,000 |
| 2013/07/24 | 1,948 | 1,952 | 1,918 | 1,950 | -2 | -0.1% | 39,600 |
| 2013/07/23 | 1,891 | 1,959 | 1,885 | 1,952 | +34 | +1.8% | 93,400 |
| 2013/07/22 | 1,952 | 1,959 | 1,900 | 1,918 | -40 | -2% | 75,800 |
| 2013/07/19 | 1,980 | 1,985 | 1,948 | 1,958 | -16 | -0.8% | 63,600 |
| 2013/07/18 | 1,969 | 1,979 | 1,954 | 1,974 | -8 | -0.4% | 39,300 |
| 2013/07/17 | 1,950 | 1,987 | 1,938 | 1,982 | +17 | +0.9% | 71,900 |
| 2013/07/16 | 2,001 | 2,002 | 1,955 | 1,965 | -24 | -1.2% | 97,400 |
| 2013/07/12 | 1,967 | 1,995 | 1,957 | 1,989 | +26 | +1.3% | 82,400 |
| 2013/07/11 | 1,928 | 1,967 | 1,917 | 1,963 | +7 | +0.4% | 60,100 |
| 2013/07/10 | 2,000 | 2,006 | 1,927 | 1,956 | -32 | -1.6% | 87,400 |
| 2013/07/09 | 1,990 | 1,998 | 1,951 | 1,988 | -2 | -0.1% | 76,600 |
| 2013/07/08 | 2,020 | 2,043 | 1,961 | 1,990 | +121 | +6.5% | 264,700 |
| 2013/07/05 | 1,856 | 1,874 | 1,840 | 1,869 | +40 | +2.2% | 60,400 |
| 2013/07/04 | 1,830 | 1,841 | 1,806 | 1,829 | -6 | -0.3% | 51,600 |
| 2013/07/03 | 1,822 | 1,849 | 1,792 | 1,835 | +9 | +0.5% | 79,100 |
| 2013/07/02 | 1,833 | 1,835 | 1,801 | 1,826 | +22 | +1.2% | 50,200 |
| 2013/07/01 | 1,780 | 1,808 | 1,757 | 1,804 | +30 | +1.7% | 59,500 |
| 2013/06/28 | 1,780 | 1,781 | 1,742 | 1,774 | +23 | +1.3% | 70,200 |
| 2013/06/27 | 1,715 | 1,751 | 1,676 | 1,751 | +44 | +2.6% | 81,500 |
| 2013/06/26 | 1,767 | 1,788 | 1,701 | 1,707 | +59 | +3.6% | 153,900 |
| 2013/06/25 | 1,678 | 1,704 | 1,620 | 1,648 | -9 | -0.5% | 62,500 |
| 2013/06/24 | 1,655 | 1,676 | 1,626 | 1,657 | +9 | +0.5% | 96,700 |
| 2013/06/21 | 1,670 | 1,713 | 1,618 | 1,648 | -52 | -3.1% | 458,800 |
| 2013/06/20 | 1,779 | 1,779 | 1,696 | 1,700 | -93 | -5.2% | 130,700 |
| 2013/06/19 | 1,811 | 1,818 | 1,747 | 1,793 | +21 | +1.2% | 98,400 |
| 2013/06/18 | 1,829 | 1,839 | 1,740 | 1,772 | -21 | -1.2% | 131,800 |
| 2013/06/17 | 1,663 | 1,798 | 1,663 | 1,793 | +131 | +7.9% | 103,300 |
| 2013/06/14 | 1,695 | 1,728 | 1,661 | 1,662 | ±0 | ±0% | 89,400 |
| 2013/06/13 | 1,731 | 1,737 | 1,661 | 1,662 | -108 | -6.1% | 109,100 |
| 2013/06/12 | 1,755 | 1,782 | 1,724 | 1,770 | -20 | -1.1% | 38,400 |
| 2013/06/11 | 1,854 | 1,854 | 1,782 | 1,790 | -57 | -3.1% | 59,900 |
| 2013/06/10 | 1,767 | 1,853 | 1,767 | 1,847 | +117 | +6.8% | 94,000 |
| 2013/06/07 | 1,738 | 1,757 | 1,698 | 1,730 | -29 | -1.6% | 83,500 |
| 2013/06/06 | 1,805 | 1,833 | 1,756 | 1,759 | -77 | -4.2% | 66,100 |
| 2013/06/05 | 1,890 | 1,921 | 1,835 | 1,836 | -54 | -2.9% | 40,700 |
| 2013/06/04 | 1,832 | 1,896 | 1,804 | 1,890 | +33 | +1.8% | 62,500 |
| 2013/06/03 | 1,907 | 1,928 | 1,850 | 1,857 | -78 | -4% | 72,800 |
| 2013/05/31 | 1,973 | 2,015 | 1,929 | 1,935 | -35 | -1.8% | 64,600 |
| 2013/05/30 | 2,003 | 2,048 | 1,963 | 1,970 | -58 | -2.9% | 70,200 |
| 2013/05/29 | 2,015 | 2,049 | 2,003 | 2,028 | +15 | +0.7% | 40,800 |
| 2013/05/28 | 1,977 | 2,036 | 1,970 | 2,013 | +24 | +1.2% | 73,300 |
| 2013/05/27 | 2,075 | 2,075 | 1,989 | 1,989 | -87 | -4.2% | 86,300 |
| 2013/05/24 | 2,120 | 2,128 | 2,019 | 2,076 | +23 | +1.1% | 99,800 |
2751～
2800
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 | 2.45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% | 11.83倍 | 0.59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% | 26.14倍 | 0.49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
