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 |
---|---|---|---|---|---|---|---|
2012/12/18 | 1,323 | 1,335 | 1,322 | 1,324 | +4 | +0.3% | 20,200 |
2012/12/17 | 1,335 | 1,343 | 1,318 | 1,320 | -7 | -0.5% | 21,100 |
2012/12/14 | 1,309 | 1,333 | 1,309 | 1,327 | +9 | +0.7% | 35,200 |
2012/12/13 | 1,301 | 1,325 | 1,301 | 1,318 | +25 | +1.9% | 20,700 |
2012/12/12 | 1,292 | 1,302 | 1,292 | 1,293 | +1 | +0.1% | 12,400 |
2012/12/11 | 1,301 | 1,301 | 1,286 | 1,292 | -13 | -1% | 11,000 |
2012/12/10 | 1,316 | 1,316 | 1,302 | 1,305 | -8 | -0.6% | 6,900 |
2012/12/07 | 1,319 | 1,321 | 1,313 | 1,313 | -7 | -0.5% | 11,700 |
2012/12/06 | 1,305 | 1,320 | 1,305 | 1,320 | +21 | +1.6% | 22,500 |
2012/12/05 | 1,277 | 1,301 | 1,277 | 1,299 | +16 | +1.2% | 19,300 |
2012/12/04 | 1,288 | 1,292 | 1,280 | 1,283 | -5 | -0.4% | 20,200 |
2012/12/03 | 1,294 | 1,305 | 1,280 | 1,288 | -7 | -0.5% | 27,400 |
2012/11/30 | 1,307 | 1,319 | 1,295 | 1,295 | -12 | -0.9% | 37,600 |
2012/11/29 | 1,305 | 1,316 | 1,305 | 1,307 | +5 | +0.4% | 24,300 |
2012/11/28 | 1,317 | 1,317 | 1,286 | 1,302 | -10 | -0.8% | 87,300 |
2012/11/27 | 1,325 | 1,330 | 1,312 | 1,312 | -20 | -1.5% | 103,000 |
2012/11/26 | 1,352 | 1,369 | 1,332 | 1,332 | -18 | -1.3% | 49,500 |
2012/11/22 | 1,347 | 1,356 | 1,345 | 1,350 | +6 | +0.4% | 37,800 |
2012/11/21 | 1,333 | 1,350 | 1,333 | 1,344 | +11 | +0.8% | 26,300 |
2012/11/20 | 1,316 | 1,336 | 1,316 | 1,333 | +19 | +1.4% | 26,100 |
2012/11/19 | 1,314 | 1,319 | 1,307 | 1,314 | +4 | +0.3% | 34,100 |
2012/11/16 | 1,276 | 1,314 | 1,276 | 1,310 | +40 | +3.1% | 30,000 |
2012/11/15 | 1,235 | 1,270 | 1,235 | 1,270 | +38 | +3.1% | 35,300 |
2012/11/14 | 1,223 | 1,233 | 1,223 | 1,232 | +9 | +0.7% | 18,200 |
2012/11/13 | 1,225 | 1,236 | 1,223 | 1,223 | -2 | -0.2% | 19,100 |
2012/11/12 | 1,234 | 1,235 | 1,225 | 1,225 | -12 | -1% | 15,400 |
2012/11/09 | 1,246 | 1,246 | 1,237 | 1,237 | -12 | -1% | 20,100 |
2012/11/08 | 1,243 | 1,252 | 1,242 | 1,249 | +3 | +0.2% | 18,000 |
2012/11/07 | 1,247 | 1,251 | 1,244 | 1,246 | +4 | +0.3% | 18,500 |
2012/11/06 | 1,249 | 1,249 | 1,242 | 1,242 | -7 | -0.6% | 14,500 |
2012/11/05 | 1,246 | 1,255 | 1,245 | 1,249 | +3 | +0.2% | 19,400 |
2012/11/02 | 1,235 | 1,246 | 1,231 | 1,246 | +16 | +1.3% | 36,400 |
2012/11/01 | 1,212 | 1,230 | 1,207 | 1,230 | +21 | +1.7% | 22,300 |
2012/10/31 | 1,205 | 1,224 | 1,205 | 1,209 | +8 | +0.7% | 22,700 |
2012/10/30 | 1,227 | 1,228 | 1,201 | 1,201 | -26 | -2.1% | 40,300 |
2012/10/29 | 1,224 | 1,236 | 1,223 | 1,227 | +3 | +0.2% | 25,100 |
2012/10/26 | 1,223 | 1,224 | 1,216 | 1,224 | +2 | +0.2% | 22,000 |
2012/10/25 | 1,217 | 1,222 | 1,214 | 1,222 | +4 | +0.3% | 22,400 |
2012/10/24 | 1,220 | 1,224 | 1,210 | 1,218 | -2 | -0.2% | 31,200 |
2012/10/23 | 1,221 | 1,228 | 1,215 | 1,220 | ±0 | ±0% | 14,800 |
2012/10/22 | 1,200 | 1,230 | 1,199 | 1,220 | +1 | +0.1% | 28,300 |
2012/10/19 | 1,207 | 1,225 | 1,207 | 1,219 | +12 | +1% | 28,200 |
2012/10/18 | 1,205 | 1,218 | 1,203 | 1,207 | +2 | +0.2% | 36,500 |
2012/10/17 | 1,219 | 1,224 | 1,200 | 1,205 | -11 | -0.9% | 25,600 |
2012/10/16 | 1,222 | 1,226 | 1,208 | 1,216 | -14 | -1.1% | 29,000 |
2012/10/15 | 1,219 | 1,233 | 1,203 | 1,230 | +12 | +1% | 20,000 |
2012/10/12 | 1,208 | 1,221 | 1,208 | 1,218 | +10 | +0.8% | 14,200 |
2012/10/11 | 1,176 | 1,234 | 1,176 | 1,208 | +20 | +1.7% | 38,800 |
2012/10/10 | 1,171 | 1,190 | 1,171 | 1,188 | +3 | +0.3% | 30,000 |
2012/10/09 | 1,170 | 1,215 | 1,170 | 1,185 | -56 | -4.5% | 75,500 |
2901~
2950
件表示中 / 3571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 | - | +18.4% | +64.5% | - | - | - |
|
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 |
グローリー | - | -7.1% | -53.5% | - | - | - |
|
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 |
牧野フ | - | -1.5% | -12.8% | - | - | - |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ(MC)が柱。先端志向の技術に強み |
NTN | - | +2.8% | +10.0% | - | - | - |
|
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 |
タクマ | - | -4.1% | +7.5% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム