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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,755 | 1,756 | 1,732 | 1,749 | -33 | -1.9% | 28,200 |
2011/06/01 | 1,780 | 1,784 | 1,756 | 1,782 | -6 | -0.3% | 25,100 |
2011/05/31 | 1,760 | 1,791 | 1,760 | 1,788 | +28 | +1.6% | 34,400 |
2011/05/30 | 1,758 | 1,780 | 1,752 | 1,760 | +2 | +0.1% | 29,700 |
2011/05/27 | 1,759 | 1,773 | 1,751 | 1,758 | -2 | -0.1% | 32,300 |
2011/05/26 | 1,739 | 1,762 | 1,739 | 1,760 | +22 | +1.3% | 27,600 |
2011/05/25 | 1,753 | 1,769 | 1,738 | 1,738 | -13 | -0.7% | 40,500 |
2011/05/24 | 1,745 | 1,772 | 1,741 | 1,751 | +3 | +0.2% | 37,400 |
2011/05/23 | 1,766 | 1,775 | 1,741 | 1,748 | -17 | -1% | 29,700 |
2011/05/20 | 1,811 | 1,825 | 1,764 | 1,765 | -46 | -2.5% | 45,600 |
2011/05/19 | 1,831 | 1,843 | 1,806 | 1,811 | -10 | -0.5% | 50,700 |
2011/05/18 | 1,779 | 1,833 | 1,778 | 1,821 | +43 | +2.4% | 72,600 |
2011/05/17 | 1,745 | 1,787 | 1,745 | 1,778 | +34 | +1.9% | 43,400 |
2011/05/16 | 1,755 | 1,760 | 1,744 | 1,744 | -22 | -1.2% | 35,000 |
2011/05/13 | 1,778 | 1,785 | 1,755 | 1,766 | -13 | -0.7% | 56,400 |
2011/05/12 | 1,790 | 1,802 | 1,779 | 1,779 | -17 | -0.9% | 27,100 |
2011/05/11 | 1,781 | 1,802 | 1,777 | 1,796 | +20 | +1.1% | 56,800 |
2011/05/10 | 1,768 | 1,785 | 1,757 | 1,776 | +10 | +0.6% | 33,700 |
2011/05/09 | 1,780 | 1,782 | 1,759 | 1,766 | -12 | -0.7% | 44,600 |
2011/05/06 | 1,790 | 1,790 | 1,771 | 1,778 | -22 | -1.2% | 34,700 |
2011/05/02 | 1,800 | 1,803 | 1,780 | 1,800 | +22 | +1.2% | 47,600 |
2011/04/28 | 1,770 | 1,794 | 1,763 | 1,778 | +11 | +0.6% | 51,200 |
2011/04/27 | 1,755 | 1,784 | 1,745 | 1,767 | +35 | +2% | 64,400 |
2011/04/26 | 1,754 | 1,755 | 1,730 | 1,732 | -22 | -1.3% | 34,600 |
2011/04/25 | 1,764 | 1,767 | 1,752 | 1,754 | -7 | -0.4% | 23,200 |
2011/04/22 | 1,768 | 1,776 | 1,752 | 1,761 | -6 | -0.3% | 40,500 |
2011/04/21 | 1,772 | 1,781 | 1,760 | 1,767 | -4 | -0.2% | 83,000 |
2011/04/20 | 1,785 | 1,788 | 1,763 | 1,771 | +13 | +0.7% | 60,400 |
2011/04/19 | 1,777 | 1,777 | 1,758 | 1,758 | -28 | -1.6% | 58,900 |
2011/04/18 | 1,797 | 1,803 | 1,773 | 1,786 | +13 | +0.7% | 43,100 |
2011/04/15 | 1,801 | 1,801 | 1,771 | 1,773 | -13 | -0.7% | 54,600 |
2011/04/14 | 1,755 | 1,791 | 1,755 | 1,786 | +23 | +1.3% | 67,000 |
2011/04/13 | 1,743 | 1,767 | 1,723 | 1,763 | +11 | +0.6% | 74,600 |
2011/04/12 | 1,708 | 1,757 | 1,692 | 1,752 | +17 | +1% | 164,100 |
2011/04/11 | 1,728 | 1,754 | 1,709 | 1,735 | +7 | +0.4% | 207,600 |
2011/04/08 | 1,704 | 1,750 | 1,687 | 1,728 | -5 | -0.3% | 276,800 |
2011/04/07 | 1,801 | 1,823 | 1,730 | 1,733 | -139 | -7.4% | 283,600 |
2011/04/06 | 1,865 | 1,920 | 1,860 | 1,872 | -23 | -1.2% | 117,200 |
2011/04/05 | 1,940 | 1,941 | 1,874 | 1,895 | -46 | -2.4% | 66,800 |
2011/04/04 | 1,959 | 1,964 | 1,928 | 1,941 | -9 | -0.5% | 57,800 |
2011/04/01 | 1,970 | 1,973 | 1,947 | 1,950 | -22 | -1.1% | 41,500 |
2011/03/31 | 1,979 | 1,979 | 1,945 | 1,972 | +17 | +0.9% | 67,100 |
2011/03/30 | 1,936 | 1,956 | 1,912 | 1,955 | +20 | +1% | 84,900 |
2011/03/29 | 1,857 | 1,944 | 1,847 | 1,935 | +68 | +3.6% | 87,200 |
2011/03/28 | 1,880 | 1,880 | 1,847 | 1,867 | +7 | +0.4% | 70,500 |
2011/03/25 | 1,868 | 1,869 | 1,811 | 1,860 | +28 | +1.5% | 135,900 |
2011/03/24 | 1,819 | 1,839 | 1,805 | 1,832 | +28 | +1.6% | 166,300 |
2011/03/23 | 1,838 | 1,843 | 1,781 | 1,804 | -16 | -0.9% | 113,200 |
2011/03/22 | 1,800 | 1,840 | 1,775 | 1,820 | +88 | +5.1% | 151,300 |
2011/03/18 | 1,629 | 1,760 | 1,629 | 1,732 | +63 | +3.8% | 185,800 |
3301~
3350
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 | 1.08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 | 1.63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