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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,550 | 1,550 | 1,536 | 1,543 | -22 | -1.4% | 33,100 |
2012/03/22 | 1,574 | 1,590 | 1,559 | 1,565 | -10 | -0.6% | 39,600 |
2012/03/21 | 1,575 | 1,585 | 1,556 | 1,575 | -9 | -0.6% | 43,100 |
2012/03/19 | 1,549 | 1,590 | 1,544 | 1,584 | +44 | +2.9% | 39,500 |
2012/03/16 | 1,515 | 1,545 | 1,514 | 1,540 | +25 | +1.7% | 30,200 |
2012/03/15 | 1,510 | 1,527 | 1,502 | 1,515 | +10 | +0.7% | 26,400 |
2012/03/14 | 1,509 | 1,512 | 1,503 | 1,505 | +22 | +1.5% | 23,500 |
2012/03/13 | 1,483 | 1,508 | 1,480 | 1,483 | ±0 | ±0% | 25,400 |
2012/03/12 | 1,485 | 1,502 | 1,482 | 1,483 | -11 | -0.7% | 21,500 |
2012/03/09 | 1,486 | 1,509 | 1,481 | 1,494 | +8 | +0.5% | 49,900 |
2012/03/08 | 1,460 | 1,493 | 1,460 | 1,486 | +6 | +0.4% | 23,600 |
2012/03/07 | 1,466 | 1,482 | 1,463 | 1,480 | -6 | -0.4% | 12,700 |
2012/03/06 | 1,510 | 1,513 | 1,484 | 1,486 | -29 | -1.9% | 19,400 |
2012/03/05 | 1,523 | 1,546 | 1,515 | 1,515 | -11 | -0.7% | 22,900 |
2012/03/02 | 1,536 | 1,536 | 1,513 | 1,526 | +13 | +0.9% | 16,500 |
2012/03/01 | 1,520 | 1,549 | 1,499 | 1,513 | -22 | -1.4% | 27,900 |
2012/02/29 | 1,537 | 1,570 | 1,534 | 1,535 | -2 | -0.1% | 32,900 |
2012/02/28 | 1,511 | 1,542 | 1,508 | 1,537 | +27 | +1.8% | 25,400 |
2012/02/27 | 1,514 | 1,529 | 1,509 | 1,510 | +4 | +0.3% | 21,800 |
2012/02/24 | 1,500 | 1,507 | 1,487 | 1,506 | +15 | +1% | 27,900 |
2012/02/23 | 1,485 | 1,497 | 1,464 | 1,491 | +20 | +1.4% | 38,400 |
2012/02/22 | 1,441 | 1,487 | 1,434 | 1,471 | +35 | +2.4% | 33,300 |
2012/02/21 | 1,435 | 1,448 | 1,435 | 1,436 | +2 | +0.1% | 14,400 |
2012/02/20 | 1,432 | 1,465 | 1,432 | 1,434 | +14 | +1% | 30,900 |
2012/02/17 | 1,384 | 1,427 | 1,384 | 1,420 | +45 | +3.3% | 48,500 |
2012/02/16 | 1,375 | 1,393 | 1,371 | 1,375 | +7 | +0.5% | 18,800 |
2012/02/15 | 1,368 | 1,378 | 1,359 | 1,368 | +5 | +0.4% | 23,400 |
2012/02/14 | 1,357 | 1,365 | 1,351 | 1,363 | +7 | +0.5% | 10,800 |
2012/02/13 | 1,354 | 1,358 | 1,335 | 1,356 | -4 | -0.3% | 11,100 |
2012/02/10 | 1,369 | 1,370 | 1,357 | 1,360 | -5 | -0.4% | 12,800 |
2012/02/09 | 1,362 | 1,370 | 1,358 | 1,365 | +3 | +0.2% | 17,400 |
2012/02/08 | 1,355 | 1,362 | 1,352 | 1,362 | +5 | +0.4% | 19,700 |
2012/02/07 | 1,345 | 1,359 | 1,337 | 1,357 | +12 | +0.9% | 13,800 |
2012/02/06 | 1,349 | 1,355 | 1,336 | 1,345 | -4 | -0.3% | 21,300 |
2012/02/03 | 1,348 | 1,362 | 1,345 | 1,349 | -6 | -0.4% | 15,000 |
2012/02/02 | 1,359 | 1,371 | 1,354 | 1,355 | +3 | +0.2% | 9,100 |
2012/02/01 | 1,342 | 1,368 | 1,342 | 1,352 | +11 | +0.8% | 14,700 |
2012/01/31 | 1,338 | 1,355 | 1,338 | 1,341 | +2 | +0.1% | 10,100 |
2012/01/30 | 1,349 | 1,358 | 1,339 | 1,339 | -10 | -0.7% | 11,000 |
2012/01/27 | 1,357 | 1,359 | 1,342 | 1,349 | -8 | -0.6% | 16,000 |
2012/01/26 | 1,368 | 1,370 | 1,356 | 1,357 | -11 | -0.8% | 9,100 |
2012/01/25 | 1,364 | 1,373 | 1,360 | 1,368 | +20 | +1.5% | 22,600 |
2012/01/24 | 1,373 | 1,373 | 1,346 | 1,348 | -22 | -1.6% | 18,000 |
2012/01/23 | 1,351 | 1,371 | 1,350 | 1,370 | +13 | +1% | 25,700 |
2012/01/20 | 1,330 | 1,359 | 1,330 | 1,357 | +30 | +2.3% | 23,800 |
2012/01/19 | 1,305 | 1,332 | 1,302 | 1,327 | +30 | +2.3% | 26,500 |
2012/01/18 | 1,313 | 1,318 | 1,296 | 1,297 | -5 | -0.4% | 21,800 |
2012/01/17 | 1,312 | 1,313 | 1,300 | 1,302 | -12 | -0.9% | 11,800 |
2012/01/16 | 1,283 | 1,315 | 1,281 | 1,314 | -14 | -1.1% | 32,700 |
2012/01/13 | 1,306 | 1,331 | 1,306 | 1,328 | +22 | +1.7% | 19,700 |
3101~
3150
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