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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 6,290 | 6,380 | 6,230 | 6,300 | -30 | -0.5% | 64,400 |
| 2024/06/28 | 6,180 | 6,370 | 6,130 | 6,330 | +210 | +3.4% | 123,800 |
| 2024/06/27 | 6,120 | 6,230 | 6,100 | 6,120 | -50 | -0.8% | 108,200 |
| 2024/06/26 | 6,050 | 6,230 | 6,020 | 6,170 | +170 | +2.8% | 186,900 |
| 2024/06/25 | 5,910 | 6,020 | 5,860 | 6,000 | +90 | +1.5% | 90,300 |
| 2024/06/24 | 5,860 | 5,950 | 5,810 | 5,910 | +20 | +0.3% | 99,800 |
| 2024/06/21 | 6,120 | 6,120 | 5,840 | 5,890 | -180 | -3% | 102,000 |
| 2024/06/20 | 6,090 | 6,150 | 5,990 | 6,070 | -20 | -0.3% | 63,700 |
| 2024/06/19 | 6,090 | 6,160 | 6,070 | 6,090 | +70 | +1.2% | 67,000 |
| 2024/06/18 | 6,030 | 6,140 | 6,000 | 6,020 | +40 | +0.7% | 69,200 |
| 2024/06/17 | 5,920 | 6,040 | 5,910 | 5,980 | +80 | +1.4% | 63,400 |
| 2024/06/14 | 5,680 | 5,960 | 5,610 | 5,900 | +180 | +3.1% | 80,500 |
| 2024/06/13 | 5,900 | 5,920 | 5,720 | 5,720 | -210 | -3.5% | 64,900 |
| 2024/06/12 | 5,800 | 5,950 | 5,800 | 5,930 | +130 | +2.2% | 56,400 |
| 2024/06/11 | 5,760 | 5,890 | 5,740 | 5,800 | +20 | +0.3% | 45,400 |
| 2024/06/10 | 5,870 | 5,980 | 5,770 | 5,780 | -40 | -0.7% | 68,800 |
| 2024/06/07 | 5,720 | 5,840 | 5,720 | 5,820 | +100 | +1.7% | 52,200 |
| 2024/06/06 | 5,680 | 5,830 | 5,680 | 5,720 | +140 | +2.5% | 79,800 |
| 2024/06/05 | 5,670 | 5,740 | 5,550 | 5,580 | -90 | -1.6% | 49,100 |
| 2024/06/04 | 5,710 | 5,750 | 5,610 | 5,670 | -90 | -1.6% | 49,600 |
| 2024/06/03 | 5,760 | 5,790 | 5,650 | 5,760 | +60 | +1.1% | 57,000 |
| 2024/05/31 | 5,540 | 5,730 | 5,540 | 5,700 | +160 | +2.9% | 95,700 |
| 2024/05/30 | 5,310 | 5,590 | 5,310 | 5,540 | +50 | +0.9% | 108,600 |
| 2024/05/29 | 5,580 | 5,660 | 5,450 | 5,490 | -40 | -0.7% | 60,900 |
| 2024/05/28 | 5,510 | 5,640 | 5,450 | 5,530 | +110 | +2% | 74,200 |
| 2024/05/27 | 5,450 | 5,480 | 5,350 | 5,420 | +50 | +0.9% | 49,200 |
| 2024/05/24 | 5,380 | 5,460 | 5,340 | 5,370 | -110 | -2% | 47,900 |
| 2024/05/23 | 5,470 | 5,530 | 5,350 | 5,480 | +40 | +0.7% | 64,300 |
| 2024/05/22 | 5,270 | 5,450 | 5,230 | 5,440 | +120 | +2.3% | 61,600 |
| 2024/05/21 | 5,510 | 5,540 | 5,320 | 5,320 | -50 | -0.9% | 64,700 |
| 2024/05/20 | 5,450 | 5,600 | 5,370 | 5,370 | -20 | -0.4% | 105,300 |
| 2024/05/17 | 5,170 | 5,400 | 5,160 | 5,390 | +140 | +2.7% | 99,800 |
| 2024/05/16 | 5,250 | 5,350 | 5,160 | 5,250 | +140 | +2.7% | 133,000 |
| 2024/05/15 | 4,810 | 5,210 | 4,785 | 5,110 | +235 | +4.8% | 117,700 |
| 2024/05/14 | 5,280 | 5,280 | 4,780 | 4,875 | +300 | +6.6% | 303,700 |
| 2024/05/13 | 4,505 | 4,590 | 4,445 | 4,575 | +110 | +2.5% | 56,400 |
| 2024/05/10 | 4,475 | 4,490 | 4,455 | 4,465 | +15 | +0.3% | 28,900 |
| 2024/05/09 | 4,385 | 4,480 | 4,370 | 4,450 | +65 | +1.5% | 24,800 |
| 2024/05/08 | 4,440 | 4,465 | 4,330 | 4,385 | -55 | -1.2% | 43,100 |
| 2024/05/07 | 4,475 | 4,480 | 4,425 | 4,440 | -35 | -0.8% | 40,600 |
| 2024/05/02 | 4,485 | 4,520 | 4,450 | 4,475 | -20 | -0.4% | 33,400 |
| 2024/05/01 | 4,515 | 4,550 | 4,445 | 4,495 | -90 | -2% | 23,400 |
| 2024/04/30 | 4,485 | 4,650 | 4,485 | 4,585 | +55 | +1.2% | 32,400 |
| 2024/04/26 | 4,435 | 4,570 | 4,435 | 4,530 | +60 | +1.3% | 37,700 |
| 2024/04/25 | 4,400 | 4,500 | 4,400 | 4,470 | +70 | +1.6% | 40,900 |
| 2024/04/24 | 4,330 | 4,410 | 4,330 | 4,400 | +70 | +1.6% | 19,200 |
| 2024/04/23 | 4,350 | 4,385 | 4,310 | 4,330 | +35 | +0.8% | 25,500 |
| 2024/04/22 | 4,300 | 4,370 | 4,240 | 4,295 | -5 | -0.1% | 29,400 |
| 2024/04/19 | 4,300 | 4,355 | 4,245 | 4,300 | -60 | -1.4% | 37,500 |
| 2024/04/18 | 4,375 | 4,395 | 4,280 | 4,360 | -5 | -0.1% | 49,800 |
251～
300
件表示中 / 3738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 | 571,000円 | +4.3% | +1.0% | 1.93% | 19.34倍 | 1.35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 |
| ガリレイ | 311,500円 | -1.0% | -12.4% | 2.60% | 11.55倍 | 1.22倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＮＴＮ | 23,900円 | -4.3% | +5.0% | 4.60% | - | 0.55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 | 118,500円 | +4.6% | +2.1% | 3.88% | 9.20倍 | 0.95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 | 135,000円 | +2.9% | +0.9% | 4.44% | 13.41倍 | 1.04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
