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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 4,300 | 4,355 | 4,245 | 4,300 | -60 | -1.4% | 37,500 |
| 2024/04/18 | 4,375 | 4,395 | 4,280 | 4,360 | -5 | -0.1% | 49,800 |
| 2024/04/17 | 4,485 | 4,530 | 4,345 | 4,365 | -90 | -2% | 39,100 |
| 2024/04/16 | 4,560 | 4,560 | 4,415 | 4,455 | -105 | -2.3% | 28,700 |
| 2024/04/15 | 4,470 | 4,580 | 4,450 | 4,560 | +20 | +0.4% | 28,000 |
| 2024/04/12 | 4,590 | 4,600 | 4,510 | 4,540 | -40 | -0.9% | 23,800 |
| 2024/04/11 | 4,520 | 4,600 | 4,520 | 4,580 | +20 | +0.4% | 21,400 |
| 2024/04/10 | 4,620 | 4,640 | 4,550 | 4,560 | -5 | -0.1% | 24,300 |
| 2024/04/09 | 4,595 | 4,665 | 4,560 | 4,565 | -10 | -0.2% | 38,500 |
| 2024/04/08 | 4,570 | 4,610 | 4,545 | 4,575 | +100 | +2.2% | 41,300 |
| 2024/04/05 | 4,405 | 4,475 | 4,400 | 4,475 | -10 | -0.2% | 32,600 |
| 2024/04/04 | 4,355 | 4,510 | 4,355 | 4,485 | +170 | +3.9% | 45,600 |
| 2024/04/03 | 4,300 | 4,340 | 4,270 | 4,315 | -30 | -0.7% | 29,800 |
| 2024/04/02 | 4,415 | 4,470 | 4,320 | 4,345 | -70 | -1.6% | 52,000 |
| 2024/04/01 | 4,520 | 4,530 | 4,400 | 4,415 | -75 | -1.7% | 27,700 |
| 2024/03/29 | 4,450 | 4,500 | 4,415 | 4,490 | +60 | +1.4% | 23,800 |
| 2024/03/28 | 4,460 | 4,510 | 4,390 | 4,430 | -60 | -1.3% | 40,000 |
| 2024/03/27 | 4,490 | 4,515 | 4,445 | 4,490 | ±0 | ±0% | 35,500 |
| 2024/03/26 | 4,395 | 4,525 | 4,355 | 4,490 | +120 | +2.7% | 49,800 |
| 2024/03/25 | 4,405 | 4,460 | 4,345 | 4,370 | -55 | -1.2% | 47,000 |
| 2024/03/22 | 4,405 | 4,445 | 4,350 | 4,425 | +5 | +0.1% | 57,900 |
| 2024/03/21 | 4,405 | 4,485 | 4,385 | 4,420 | +50 | +1.1% | 79,700 |
| 2024/03/19 | 4,370 | 4,405 | 4,350 | 4,370 | ±0 | ±0% | 33,100 |
| 2024/03/18 | 4,395 | 4,420 | 4,340 | 4,370 | -20 | -0.5% | 55,400 |
| 2024/03/15 | 4,325 | 4,400 | 4,320 | 4,390 | +60 | +1.4% | 72,200 |
| 2024/03/14 | 4,330 | 4,385 | 4,265 | 4,330 | ±0 | ±0% | 74,300 |
| 2024/03/13 | 4,405 | 4,455 | 4,320 | 4,330 | -5 | -0.1% | 67,500 |
| 2024/03/12 | 4,350 | 4,400 | 4,290 | 4,335 | -10 | -0.2% | 71,100 |
| 2024/03/11 | 4,370 | 4,390 | 4,290 | 4,345 | -80 | -1.8% | 84,800 |
| 2024/03/08 | 4,265 | 4,440 | 4,220 | 4,425 | +160 | +3.8% | 162,000 |
| 2024/03/07 | 4,110 | 4,315 | 4,110 | 4,265 | +205 | +5% | 146,000 |
| 2024/03/06 | 3,980 | 4,065 | 3,960 | 4,060 | +10 | +0.2% | 45,400 |
| 2024/03/05 | 3,970 | 4,065 | 3,970 | 4,050 | +80 | +2% | 40,900 |
| 2024/03/04 | 3,895 | 4,075 | 3,855 | 3,970 | +130 | +3.4% | 91,700 |
| 2024/03/01 | 3,815 | 3,850 | 3,790 | 3,840 | +15 | +0.4% | 26,600 |
| 2024/02/29 | 3,885 | 3,885 | 3,805 | 3,825 | -70 | -1.8% | 37,100 |
| 2024/02/28 | 3,955 | 3,970 | 3,885 | 3,895 | -105 | -2.6% | 36,200 |
| 2024/02/27 | 3,950 | 4,065 | 3,950 | 4,000 | +120 | +3.1% | 57,700 |
| 2024/02/26 | 3,925 | 3,985 | 3,875 | 3,880 | -15 | -0.4% | 35,200 |
| 2024/02/22 | 4,015 | 4,015 | 3,895 | 3,895 | -30 | -0.8% | 33,200 |
| 2024/02/21 | 4,025 | 4,135 | 3,900 | 3,925 | -40 | -1% | 78,200 |
| 2024/02/20 | 3,840 | 4,010 | 3,835 | 3,965 | +180 | +4.8% | 132,500 |
| 2024/02/19 | 3,650 | 3,815 | 3,635 | 3,785 | +145 | +4% | 104,000 |
| 2024/02/16 | 3,740 | 3,740 | 3,565 | 3,640 | -135 | -3.6% | 254,400 |
| 2024/02/15 | 3,245 | 3,875 | 3,200 | 3,775 | +390 | +11.5% | 425,600 |
| 2024/02/14 | 3,355 | 3,390 | 3,340 | 3,385 | ±0 | ±0% | 62,000 |
| 2024/02/13 | 3,320 | 3,395 | 3,305 | 3,385 | +95 | +2.9% | 49,400 |
| 2024/02/09 | 3,295 | 3,310 | 3,285 | 3,290 | ±0 | ±0% | 27,800 |
| 2024/02/08 | 3,255 | 3,295 | 3,225 | 3,290 | +15 | +0.5% | 37,100 |
| 2024/02/07 | 3,300 | 3,325 | 3,260 | 3,275 | -45 | -1.4% | 40,800 |
301～
350
件表示中 / 3740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 | 545,000円 | +4.3% | +1.0% | 2.02% | 18.46倍 | 1.29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 |
| タダノ | 104,500円 | +16.6% | -5.1% | 3.44% | 8.78倍 | 0.70倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,400円 | -4.3% | +5.0% | 4.51% | - | 0.56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 |
| キッツ | 120,700円 | +4.6% | +2.1% | 3.81% | 9.37倍 | 0.97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 |
| アイチコーポ | 136,000円 | +2.9% | +0.9% | 4.41% | 13.51倍 | 1.04倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
