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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 1,231 | 1,241 | 1,222 | 1,241 | ±0 | ±0% | 38,000 |
2012/10/04 | 1,223 | 1,249 | 1,223 | 1,241 | +19 | +1.6% | 18,500 |
2012/10/03 | 1,238 | 1,241 | 1,222 | 1,222 | -15 | -1.2% | 21,700 |
2012/10/02 | 1,239 | 1,240 | 1,231 | 1,237 | +6 | +0.5% | 13,500 |
2012/10/01 | 1,244 | 1,245 | 1,222 | 1,231 | -13 | -1% | 19,300 |
2012/09/28 | 1,225 | 1,246 | 1,225 | 1,244 | +22 | +1.8% | 37,000 |
2012/09/27 | 1,223 | 1,232 | 1,220 | 1,222 | -6 | -0.5% | 21,000 |
2012/09/26 | 1,250 | 1,250 | 1,222 | 1,228 | -23 | -1.8% | 25,300 |
2012/09/25 | 1,231 | 1,251 | 1,227 | 1,251 | +14 | +1.1% | 30,400 |
2012/09/24 | 1,210 | 1,237 | 1,210 | 1,237 | +12 | +1% | 29,700 |
2012/09/21 | 1,202 | 1,229 | 1,202 | 1,225 | +12 | +1% | 20,300 |
2012/09/20 | 1,239 | 1,242 | 1,210 | 1,213 | -26 | -2.1% | 25,400 |
2012/09/19 | 1,235 | 1,244 | 1,227 | 1,239 | +8 | +0.6% | 21,600 |
2012/09/18 | 1,214 | 1,232 | 1,214 | 1,231 | +17 | +1.4% | 29,200 |
2012/09/14 | 1,210 | 1,214 | 1,196 | 1,214 | +19 | +1.6% | 31,200 |
2012/09/13 | 1,198 | 1,212 | 1,190 | 1,195 | -6 | -0.5% | 23,300 |
2012/09/12 | 1,191 | 1,205 | 1,191 | 1,201 | +10 | +0.8% | 19,300 |
2012/09/11 | 1,199 | 1,199 | 1,174 | 1,191 | -12 | -1% | 18,500 |
2012/09/10 | 1,188 | 1,203 | 1,186 | 1,203 | +15 | +1.3% | 24,600 |
2012/09/07 | 1,159 | 1,189 | 1,159 | 1,188 | +39 | +3.4% | 27,000 |
2012/09/06 | 1,160 | 1,160 | 1,144 | 1,149 | -7 | -0.6% | 22,900 |
2012/09/05 | 1,157 | 1,164 | 1,145 | 1,156 | -2 | -0.2% | 36,100 |
2012/09/04 | 1,139 | 1,164 | 1,136 | 1,158 | +20 | +1.8% | 35,400 |
2012/09/03 | 1,127 | 1,152 | 1,127 | 1,138 | +11 | +1% | 38,200 |
2012/08/31 | 1,131 | 1,138 | 1,127 | 1,127 | -18 | -1.6% | 27,000 |
2012/08/30 | 1,152 | 1,160 | 1,142 | 1,145 | -7 | -0.6% | 18,200 |
2012/08/29 | 1,160 | 1,160 | 1,143 | 1,152 | +7 | +0.6% | 24,400 |
2012/08/28 | 1,158 | 1,160 | 1,141 | 1,145 | -19 | -1.6% | 38,500 |
2012/08/27 | 1,174 | 1,177 | 1,164 | 1,164 | -7 | -0.6% | 14,500 |
2012/08/24 | 1,179 | 1,181 | 1,171 | 1,171 | -16 | -1.3% | 37,200 |
2012/08/23 | 1,198 | 1,198 | 1,182 | 1,187 | -6 | -0.5% | 26,400 |
2012/08/22 | 1,200 | 1,200 | 1,190 | 1,193 | -5 | -0.4% | 24,300 |
2012/08/21 | 1,195 | 1,200 | 1,191 | 1,198 | +3 | +0.3% | 27,700 |
2012/08/20 | 1,199 | 1,200 | 1,188 | 1,195 | ±0 | ±0% | 27,400 |
2012/08/17 | 1,195 | 1,198 | 1,183 | 1,195 | +6 | +0.5% | 32,500 |
2012/08/16 | 1,176 | 1,190 | 1,176 | 1,189 | +19 | +1.6% | 27,800 |
2012/08/15 | 1,180 | 1,188 | 1,162 | 1,170 | -13 | -1.1% | 38,800 |
2012/08/14 | 1,189 | 1,192 | 1,181 | 1,183 | -6 | -0.5% | 32,800 |
2012/08/13 | 1,180 | 1,191 | 1,180 | 1,189 | +6 | +0.5% | 20,100 |
2012/08/10 | 1,182 | 1,188 | 1,175 | 1,183 | -4 | -0.3% | 17,200 |
2012/08/09 | 1,182 | 1,190 | 1,182 | 1,187 | +11 | +0.9% | 20,200 |
2012/08/08 | 1,180 | 1,197 | 1,165 | 1,176 | +1 | +0.1% | 35,900 |
2012/08/07 | 1,169 | 1,175 | 1,162 | 1,175 | +6 | +0.5% | 20,800 |
2012/08/06 | 1,164 | 1,173 | 1,160 | 1,169 | +14 | +1.2% | 21,200 |
2012/08/03 | 1,151 | 1,158 | 1,140 | 1,155 | -1 | -0.1% | 27,400 |
2012/08/02 | 1,159 | 1,169 | 1,155 | 1,156 | +5 | +0.4% | 34,300 |
2012/08/01 | 1,160 | 1,164 | 1,143 | 1,151 | -14 | -1.2% | 42,500 |
2012/07/31 | 1,150 | 1,168 | 1,145 | 1,165 | +18 | +1.6% | 71,500 |
2012/07/30 | 1,153 | 1,157 | 1,140 | 1,147 | +3 | +0.3% | 41,400 |
2012/07/27 | 1,169 | 1,171 | 1,130 | 1,144 | -15 | -1.3% | 77,900 |
2951~
3000
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 | 682,000円 | +18.4% | +64.5% | 1.32% | 25.61倍 | 1.64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 |
グローリー | 242,800円 | -7.1% | -53.5% | 4.45% | 11.83倍 | 0.59倍 |
|
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 | 630,000円 | -1.5% | -12.8% | 2.54% | 10.91倍 | 0.66倍 |
|
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 | 24,600円 | +2.8% | +10.0% | 4.47% | 26.14倍 | 0.49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 |
タクマ | 158,900円 | -4.1% | +7.5% | 3.52% | 14.21倍 | 1.13倍 |
|
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
チャート関連のコラム