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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 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 |
| 2012/07/26 | 1,179 | 1,179 | 1,137 | 1,159 | +70 | +6.4% | 138,500 |
| 2012/07/25 | 1,115 | 1,118 | 1,083 | 1,089 | -29 | -2.6% | 43,900 |
| 2012/07/24 | 1,122 | 1,135 | 1,114 | 1,118 | -7 | -0.6% | 33,200 |
| 2012/07/23 | 1,132 | 1,159 | 1,125 | 1,125 | -11 | -1% | 40,500 |
| 2012/07/20 | 1,136 | 1,144 | 1,129 | 1,136 | +2 | +0.2% | 28,600 |
| 2012/07/19 | 1,133 | 1,149 | 1,128 | 1,134 | +14 | +1.3% | 39,200 |
| 2012/07/18 | 1,126 | 1,135 | 1,120 | 1,120 | -4 | -0.4% | 26,700 |
| 2012/07/17 | 1,157 | 1,157 | 1,124 | 1,124 | -23 | -2% | 35,000 |
| 2012/07/13 | 1,130 | 1,162 | 1,130 | 1,147 | +18 | +1.6% | 56,000 |
| 2012/07/12 | 1,180 | 1,183 | 1,129 | 1,129 | -46 | -3.9% | 104,100 |
| 2012/07/11 | 1,204 | 1,208 | 1,172 | 1,175 | -34 | -2.8% | 56,900 |
| 2012/07/10 | 1,234 | 1,234 | 1,209 | 1,209 | -12 | -1% | 27,100 |
| 2012/07/09 | 1,230 | 1,230 | 1,211 | 1,221 | -3 | -0.2% | 44,000 |
| 2012/07/06 | 1,212 | 1,232 | 1,212 | 1,224 | +14 | +1.2% | 71,600 |
| 2012/07/05 | 1,209 | 1,220 | 1,209 | 1,210 | ±0 | ±0% | 16,600 |
| 2012/07/04 | 1,207 | 1,229 | 1,207 | 1,210 | +5 | +0.4% | 29,600 |
| 2012/07/03 | 1,212 | 1,221 | 1,205 | 1,205 | -1 | -0.1% | 43,500 |
| 2012/07/02 | 1,215 | 1,217 | 1,205 | 1,206 | +4 | +0.3% | 39,700 |
| 2012/06/29 | 1,209 | 1,214 | 1,201 | 1,202 | -18 | -1.5% | 59,200 |
| 2012/06/28 | 1,227 | 1,227 | 1,214 | 1,220 | +2 | +0.2% | 10,900 |
| 2012/06/27 | 1,216 | 1,228 | 1,207 | 1,218 | +9 | +0.7% | 34,900 |
| 2012/06/26 | 1,220 | 1,233 | 1,208 | 1,209 | -31 | -2.5% | 31,700 |
| 2012/06/25 | 1,260 | 1,265 | 1,237 | 1,240 | +24 | +2% | 41,400 |
| 2012/06/22 | 1,217 | 1,219 | 1,207 | 1,216 | -3 | -0.2% | 23,800 |
| 2012/06/21 | 1,218 | 1,225 | 1,215 | 1,219 | +9 | +0.7% | 17,700 |
| 2012/06/20 | 1,206 | 1,223 | 1,206 | 1,210 | +7 | +0.6% | 18,700 |
| 2012/06/19 | 1,199 | 1,225 | 1,195 | 1,203 | +6 | +0.5% | 20,900 |
| 2012/06/18 | 1,207 | 1,209 | 1,185 | 1,197 | +12 | +1% | 20,500 |
| 2012/06/15 | 1,194 | 1,201 | 1,180 | 1,185 | -1 | -0.1% | 17,700 |
| 2012/06/14 | 1,186 | 1,197 | 1,184 | 1,186 | -12 | -1% | 11,200 |
| 2012/06/13 | 1,195 | 1,205 | 1,185 | 1,198 | ±0 | ±0% | 16,800 |
| 2012/06/12 | 1,180 | 1,200 | 1,179 | 1,198 | -3 | -0.2% | 14,500 |
| 2012/06/11 | 1,196 | 1,215 | 1,193 | 1,201 | +27 | +2.3% | 18,800 |
| 2012/06/08 | 1,218 | 1,218 | 1,169 | 1,174 | -57 | -4.6% | 66,800 |
| 2012/06/07 | 1,199 | 1,231 | 1,199 | 1,231 | +41 | +3.4% | 11,400 |
3001～
3050
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
