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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 1,390 | 1,408 | 1,380 | 1,402 | +4 | +0.3% | 17,300 |
2011/10/25 | 1,430 | 1,430 | 1,394 | 1,398 | -12 | -0.9% | 18,200 |
2011/10/24 | 1,383 | 1,418 | 1,382 | 1,410 | +39 | +2.8% | 25,200 |
2011/10/21 | 1,341 | 1,376 | 1,341 | 1,371 | +27 | +2% | 13,600 |
2011/10/20 | 1,390 | 1,391 | 1,339 | 1,344 | -46 | -3.3% | 35,600 |
2011/10/19 | 1,406 | 1,408 | 1,386 | 1,390 | -5 | -0.4% | 15,700 |
2011/10/18 | 1,386 | 1,403 | 1,386 | 1,395 | -13 | -0.9% | 23,100 |
2011/10/17 | 1,415 | 1,417 | 1,401 | 1,408 | +23 | +1.7% | 27,400 |
2011/10/14 | 1,397 | 1,406 | 1,385 | 1,385 | -24 | -1.7% | 39,700 |
2011/10/13 | 1,378 | 1,416 | 1,375 | 1,409 | +55 | +4.1% | 62,400 |
2011/10/12 | 1,345 | 1,362 | 1,332 | 1,354 | +7 | +0.5% | 33,400 |
2011/10/11 | 1,328 | 1,360 | 1,328 | 1,347 | +40 | +3.1% | 38,500 |
2011/10/07 | 1,291 | 1,324 | 1,286 | 1,307 | +26 | +2% | 38,000 |
2011/10/06 | 1,265 | 1,296 | 1,265 | 1,281 | -4 | -0.3% | 75,400 |
2011/10/05 | 1,321 | 1,328 | 1,280 | 1,285 | -27 | -2.1% | 55,100 |
2011/10/04 | 1,320 | 1,320 | 1,302 | 1,312 | -22 | -1.6% | 30,900 |
2011/10/03 | 1,350 | 1,351 | 1,309 | 1,334 | -23 | -1.7% | 48,700 |
2011/09/30 | 1,378 | 1,391 | 1,339 | 1,357 | -17 | -1.2% | 49,600 |
2011/09/29 | 1,335 | 1,374 | 1,332 | 1,374 | +22 | +1.6% | 47,900 |
2011/09/28 | 1,330 | 1,366 | 1,330 | 1,352 | +46 | +3.5% | 48,500 |
2011/09/27 | 1,270 | 1,306 | 1,270 | 1,306 | +56 | +4.5% | 40,900 |
2011/09/26 | 1,290 | 1,294 | 1,249 | 1,250 | -64 | -4.9% | 73,600 |
2011/09/22 | 1,340 | 1,340 | 1,297 | 1,314 | -29 | -2.2% | 42,000 |
2011/09/21 | 1,374 | 1,374 | 1,343 | 1,343 | -31 | -2.3% | 29,500 |
2011/09/20 | 1,350 | 1,382 | 1,343 | 1,374 | -4 | -0.3% | 89,200 |
2011/09/16 | 1,330 | 1,378 | 1,323 | 1,378 | +69 | +5.3% | 71,400 |
2011/09/15 | 1,306 | 1,325 | 1,296 | 1,309 | +14 | +1.1% | 31,500 |
2011/09/14 | 1,330 | 1,350 | 1,290 | 1,295 | -32 | -2.4% | 61,300 |
2011/09/13 | 1,316 | 1,337 | 1,291 | 1,327 | +27 | +2.1% | 62,200 |
2011/09/12 | 1,314 | 1,315 | 1,296 | 1,300 | -19 | -1.4% | 58,400 |
2011/09/09 | 1,333 | 1,343 | 1,316 | 1,319 | -37 | -2.7% | 67,500 |
2011/09/08 | 1,357 | 1,380 | 1,343 | 1,356 | +5 | +0.4% | 41,700 |
2011/09/07 | 1,350 | 1,365 | 1,345 | 1,351 | +11 | +0.8% | 37,700 |
2011/09/06 | 1,370 | 1,374 | 1,337 | 1,340 | -39 | -2.8% | 83,300 |
2011/09/05 | 1,420 | 1,420 | 1,378 | 1,379 | -44 | -3.1% | 56,700 |
2011/09/02 | 1,440 | 1,453 | 1,410 | 1,423 | -26 | -1.8% | 75,200 |
2011/09/01 | 1,453 | 1,468 | 1,437 | 1,449 | +9 | +0.6% | 56,200 |
2011/08/31 | 1,441 | 1,444 | 1,423 | 1,440 | -7 | -0.5% | 74,700 |
2011/08/30 | 1,450 | 1,459 | 1,437 | 1,447 | +10 | +0.7% | 58,000 |
2011/08/29 | 1,427 | 1,459 | 1,427 | 1,437 | +15 | +1.1% | 47,500 |
2011/08/26 | 1,405 | 1,424 | 1,400 | 1,422 | +8 | +0.6% | 55,400 |
2011/08/25 | 1,414 | 1,434 | 1,400 | 1,414 | +24 | +1.7% | 64,200 |
2011/08/24 | 1,435 | 1,444 | 1,385 | 1,390 | -29 | -2% | 65,200 |
2011/08/23 | 1,390 | 1,424 | 1,390 | 1,419 | +22 | +1.6% | 44,400 |
2011/08/22 | 1,404 | 1,430 | 1,394 | 1,397 | -20 | -1.4% | 63,500 |
2011/08/19 | 1,431 | 1,444 | 1,416 | 1,417 | -54 | -3.7% | 113,300 |
2011/08/18 | 1,527 | 1,527 | 1,469 | 1,471 | -70 | -4.5% | 125,300 |
2011/08/17 | 1,549 | 1,555 | 1,535 | 1,541 | -22 | -1.4% | 66,600 |
2011/08/16 | 1,587 | 1,601 | 1,560 | 1,563 | -24 | -1.5% | 123,800 |
2011/08/15 | 1,610 | 1,614 | 1,582 | 1,587 | -13 | -0.8% | 60,300 |
3201~
3250
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