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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,930 | 1,930 | 1,896 | 1,902 | -26 | -1.3% | 49,700 |
2013/03/28 | 1,918 | 1,934 | 1,890 | 1,928 | +13 | +0.7% | 52,700 |
2013/03/27 | 1,868 | 1,919 | 1,868 | 1,915 | +48 | +2.6% | 38,000 |
2013/03/26 | 1,879 | 1,889 | 1,853 | 1,867 | -21 | -1.1% | 40,500 |
2013/03/25 | 1,900 | 1,929 | 1,883 | 1,888 | +6 | +0.3% | 41,600 |
2013/03/22 | 1,885 | 1,930 | 1,882 | 1,882 | -2 | -0.1% | 95,800 |
2013/03/21 | 1,826 | 1,890 | 1,826 | 1,884 | +42 | +2.3% | 68,100 |
2013/03/19 | 1,844 | 1,860 | 1,840 | 1,842 | +7 | +0.4% | 28,800 |
2013/03/18 | 1,840 | 1,853 | 1,820 | 1,835 | -5 | -0.3% | 43,700 |
2013/03/15 | 1,828 | 1,840 | 1,809 | 1,840 | +41 | +2.3% | 50,700 |
2013/03/14 | 1,810 | 1,813 | 1,774 | 1,799 | +2 | +0.1% | 47,000 |
2013/03/13 | 1,811 | 1,811 | 1,783 | 1,797 | -15 | -0.8% | 53,000 |
2013/03/12 | 1,855 | 1,871 | 1,805 | 1,812 | -25 | -1.4% | 77,300 |
2013/03/11 | 1,822 | 1,837 | 1,804 | 1,837 | +28 | +1.5% | 66,000 |
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 |
2851~
2900
件表示中 / 3586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 | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム