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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,778 | 1,827 | 1,778 | 1,809 | +31 | +1.7% | 92,000 |
2013/03/07 | 1,770 | 1,784 | 1,740 | 1,778 | +17 | +1% | 57,100 |
2013/03/06 | 1,741 | 1,768 | 1,731 | 1,761 | +27 | +1.6% | 43,700 |
2013/03/05 | 1,741 | 1,765 | 1,729 | 1,734 | -7 | -0.4% | 47,600 |
2013/03/04 | 1,720 | 1,747 | 1,717 | 1,741 | +33 | +1.9% | 61,900 |
2013/03/01 | 1,721 | 1,747 | 1,702 | 1,708 | -13 | -0.8% | 95,900 |
2013/02/28 | 1,729 | 1,748 | 1,712 | 1,721 | +13 | +0.8% | 38,000 |
2013/02/27 | 1,724 | 1,742 | 1,705 | 1,708 | -30 | -1.7% | 48,400 |
2013/02/26 | 1,755 | 1,771 | 1,729 | 1,738 | -31 | -1.8% | 51,500 |
2013/02/25 | 1,742 | 1,784 | 1,742 | 1,769 | +38 | +2.2% | 63,100 |
2013/02/22 | 1,780 | 1,780 | 1,711 | 1,731 | -83 | -4.6% | 85,800 |
2013/02/21 | 1,794 | 1,868 | 1,785 | 1,814 | +21 | +1.2% | 117,300 |
2013/02/20 | 1,785 | 1,794 | 1,776 | 1,793 | +11 | +0.6% | 72,300 |
2013/02/19 | 1,767 | 1,784 | 1,751 | 1,782 | +10 | +0.6% | 47,800 |
2013/02/18 | 1,772 | 1,784 | 1,756 | 1,772 | +1 | +0.1% | 72,000 |
2013/02/15 | 1,765 | 1,782 | 1,737 | 1,771 | -3 | -0.2% | 54,200 |
2013/02/14 | 1,790 | 1,816 | 1,758 | 1,774 | -40 | -2.2% | 76,100 |
2013/02/13 | 1,830 | 1,847 | 1,800 | 1,814 | -31 | -1.7% | 41,400 |
2013/02/12 | 1,895 | 1,904 | 1,840 | 1,845 | -32 | -1.7% | 52,600 |
2013/02/08 | 1,889 | 1,912 | 1,860 | 1,877 | -12 | -0.6% | 59,700 |
2013/02/07 | 1,901 | 1,919 | 1,854 | 1,889 | -32 | -1.7% | 60,000 |
2013/02/06 | 1,867 | 1,925 | 1,867 | 1,921 | +72 | +3.9% | 79,000 |
2013/02/05 | 1,825 | 1,868 | 1,809 | 1,849 | +24 | +1.3% | 66,200 |
2013/02/04 | 1,802 | 1,842 | 1,790 | 1,825 | +28 | +1.6% | 82,300 |
2013/02/01 | 1,770 | 1,797 | 1,755 | 1,797 | +49 | +2.8% | 61,400 |
2013/01/31 | 1,709 | 1,758 | 1,704 | 1,748 | +55 | +3.2% | 90,000 |
2013/01/30 | 1,713 | 1,720 | 1,690 | 1,693 | -16 | -0.9% | 68,100 |
2013/01/29 | 1,682 | 1,716 | 1,682 | 1,709 | +28 | +1.7% | 50,600 |
2013/01/28 | 1,708 | 1,709 | 1,681 | 1,681 | -8 | -0.5% | 57,800 |
2013/01/25 | 1,670 | 1,709 | 1,662 | 1,689 | +13 | +0.8% | 83,900 |
2013/01/24 | 1,628 | 1,706 | 1,627 | 1,676 | +48 | +2.9% | 92,400 |
2013/01/23 | 1,644 | 1,645 | 1,615 | 1,628 | -33 | -2% | 61,800 |
2013/01/22 | 1,695 | 1,695 | 1,658 | 1,661 | -34 | -2% | 42,700 |
2013/01/21 | 1,706 | 1,706 | 1,680 | 1,695 | -12 | -0.7% | 42,600 |
2013/01/18 | 1,675 | 1,711 | 1,663 | 1,707 | +45 | +2.7% | 95,500 |
2013/01/17 | 1,592 | 1,694 | 1,592 | 1,662 | +71 | +4.5% | 187,500 |
2013/01/16 | 1,567 | 1,600 | 1,554 | 1,591 | +129 | +8.8% | 188,000 |
2013/01/15 | 1,450 | 1,470 | 1,441 | 1,462 | +38 | +2.7% | 36,900 |
2013/01/11 | 1,430 | 1,430 | 1,417 | 1,424 | +9 | +0.6% | 19,000 |
2013/01/10 | 1,405 | 1,420 | 1,405 | 1,415 | +17 | +1.2% | 10,600 |
2013/01/09 | 1,387 | 1,410 | 1,382 | 1,398 | -12 | -0.9% | 17,500 |
2013/01/08 | 1,435 | 1,438 | 1,397 | 1,410 | -22 | -1.5% | 29,500 |
2013/01/07 | 1,438 | 1,443 | 1,429 | 1,432 | -3 | -0.2% | 34,800 |
2013/01/04 | 1,390 | 1,438 | 1,375 | 1,435 | +97 | +7.2% | 58,400 |
2012/12/28 | 1,330 | 1,348 | 1,321 | 1,338 | +8 | +0.6% | 28,500 |
2012/12/27 | 1,326 | 1,342 | 1,325 | 1,330 | +4 | +0.3% | 25,700 |
2012/12/26 | 1,334 | 1,335 | 1,320 | 1,326 | -13 | -1% | 23,600 |
2012/12/25 | 1,355 | 1,355 | 1,336 | 1,339 | +6 | +0.5% | 27,000 |
2012/12/21 | 1,348 | 1,354 | 1,320 | 1,333 | -14 | -1% | 29,700 |
2012/12/20 | 1,346 | 1,355 | 1,334 | 1,347 | ±0 | ±0% | 25,000 |
2851~
2900
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