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 |
---|---|---|---|---|---|---|---|
2011/10/04 | 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 |
2011/08/12 | 1,557 | 1,632 | 1,557 | 1,600 | +47 | +3% | 200,800 |
2011/08/11 | 1,547 | 1,556 | 1,514 | 1,553 | -24 | -1.5% | 91,200 |
2011/08/10 | 1,607 | 1,617 | 1,557 | 1,577 | +6 | +0.4% | 96,700 |
2011/08/09 | 1,530 | 1,572 | 1,488 | 1,571 | -18 | -1.1% | 86,400 |
2011/08/08 | 1,610 | 1,614 | 1,578 | 1,589 | -61 | -3.7% | 75,300 |
2011/08/05 | 1,600 | 1,652 | 1,600 | 1,650 | -32 | -1.9% | 135,000 |
2011/08/04 | 1,694 | 1,717 | 1,672 | 1,682 | -23 | -1.3% | 113,400 |
2011/08/03 | 1,709 | 1,714 | 1,687 | 1,705 | -22 | -1.3% | 100,000 |
2011/08/02 | 1,729 | 1,729 | 1,711 | 1,727 | -17 | -1% | 80,500 |
2011/08/01 | 1,722 | 1,753 | 1,717 | 1,744 | +22 | +1.3% | 69,100 |
2011/07/29 | 1,742 | 1,760 | 1,702 | 1,722 | -36 | -2% | 134,300 |
2011/07/28 | 1,766 | 1,767 | 1,742 | 1,758 | -14 | -0.8% | 98,400 |
2011/07/27 | 1,760 | 1,772 | 1,751 | 1,772 | -1 | -0.1% | 68,000 |
2011/07/26 | 1,768 | 1,778 | 1,752 | 1,773 | +3 | +0.2% | 97,000 |
2011/07/25 | 1,750 | 1,776 | 1,750 | 1,770 | +20 | +1.1% | 106,400 |
3201~
3250
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 | 696,000円 | +18.4% | +64.5% | 1.29% | 26.14倍 | 1.68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 | 244,800円 | -7.1% | -53.5% | 4.41% | 11.93倍 | 0.60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 | 640,000円 | -1.5% | -12.8% | 2.50% | 11.09倍 | 0.67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 | 24,400円 | +2.8% | +10.0% | 4.51% | 25.93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 | 159,800円 | -4.1% | +7.5% | 3.50% | 14.29倍 | 1.14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