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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,946 | 1,979 | 1,932 | 1,971 | +4 | +0.2% | 31,800 |
| 2013/09/03 | 1,959 | 1,979 | 1,949 | 1,967 | +44 | +2.3% | 56,300 |
| 2013/09/02 | 1,929 | 1,964 | 1,888 | 1,923 | +14 | +0.7% | 29,500 |
| 2013/08/30 | 1,919 | 1,966 | 1,902 | 1,909 | -25 | -1.3% | 36,200 |
| 2013/08/29 | 1,913 | 1,970 | 1,900 | 1,934 | +40 | +2.1% | 53,100 |
| 2013/08/28 | 1,875 | 1,919 | 1,875 | 1,894 | -36 | -1.9% | 25,600 |
| 2013/08/27 | 1,932 | 1,980 | 1,917 | 1,930 | +2 | +0.1% | 49,900 |
| 2013/08/26 | 1,963 | 1,963 | 1,919 | 1,928 | -23 | -1.2% | 22,600 |
| 2013/08/23 | 1,911 | 1,969 | 1,900 | 1,951 | +87 | +4.7% | 66,900 |
| 2013/08/22 | 1,866 | 1,954 | 1,853 | 1,864 | -14 | -0.7% | 111,600 |
| 2013/08/21 | 1,869 | 1,910 | 1,865 | 1,878 | +7 | +0.4% | 37,100 |
| 2013/08/20 | 1,861 | 1,916 | 1,859 | 1,871 | +11 | +0.6% | 41,500 |
| 2013/08/19 | 1,875 | 1,900 | 1,849 | 1,860 | -3 | -0.2% | 35,200 |
| 2013/08/16 | 1,813 | 1,873 | 1,813 | 1,863 | +19 | +1% | 26,100 |
| 2013/08/15 | 1,879 | 1,908 | 1,831 | 1,844 | -34 | -1.8% | 51,000 |
| 2013/08/14 | 1,865 | 1,878 | 1,850 | 1,878 | +20 | +1.1% | 12,200 |
| 2013/08/13 | 1,817 | 1,860 | 1,817 | 1,858 | +49 | +2.7% | 27,000 |
| 2013/08/12 | 1,821 | 1,835 | 1,804 | 1,809 | -12 | -0.7% | 30,200 |
| 2013/08/09 | 1,846 | 1,859 | 1,811 | 1,821 | -34 | -1.8% | 49,100 |
| 2013/08/08 | 1,867 | 1,898 | 1,850 | 1,855 | -27 | -1.4% | 39,700 |
| 2013/08/07 | 1,920 | 1,920 | 1,882 | 1,882 | -47 | -2.4% | 38,000 |
| 2013/08/06 | 1,912 | 1,936 | 1,897 | 1,929 | +17 | +0.9% | 28,900 |
| 2013/08/05 | 1,919 | 1,925 | 1,909 | 1,912 | -35 | -1.8% | 28,600 |
| 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 |
2901～
2950
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
