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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/12/19 | 1,322 | 1,350 | 1,322 | 1,347 | +23 | +1.7% | 24,600 |
| 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 |
2901～
2950
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
