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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,280 | 5,280 | 4,780 | 4,875 | +300 | +6.6% | 303,700 |
| 2024/05/13 | 4,505 | 4,590 | 4,445 | 4,575 | +110 | +2.5% | 56,400 |
| 2024/05/10 | 4,475 | 4,490 | 4,455 | 4,465 | +15 | +0.3% | 28,900 |
| 2024/05/09 | 4,385 | 4,480 | 4,370 | 4,450 | +65 | +1.5% | 24,800 |
| 2024/05/08 | 4,440 | 4,465 | 4,330 | 4,385 | -55 | -1.2% | 43,100 |
| 2024/05/07 | 4,475 | 4,480 | 4,425 | 4,440 | -35 | -0.8% | 40,600 |
| 2024/05/02 | 4,485 | 4,520 | 4,450 | 4,475 | -20 | -0.4% | 33,400 |
| 2024/05/01 | 4,515 | 4,550 | 4,445 | 4,495 | -90 | -2% | 23,400 |
| 2024/04/30 | 4,485 | 4,650 | 4,485 | 4,585 | +55 | +1.2% | 32,400 |
| 2024/04/26 | 4,435 | 4,570 | 4,435 | 4,530 | +60 | +1.3% | 37,700 |
| 2024/04/25 | 4,400 | 4,500 | 4,400 | 4,470 | +70 | +1.6% | 40,900 |
| 2024/04/24 | 4,330 | 4,410 | 4,330 | 4,400 | +70 | +1.6% | 19,200 |
| 2024/04/23 | 4,350 | 4,385 | 4,310 | 4,330 | +35 | +0.8% | 25,500 |
| 2024/04/22 | 4,300 | 4,370 | 4,240 | 4,295 | -5 | -0.1% | 29,400 |
| 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 |
1～
50
件表示中 / 3454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 | 494,000円 | +14.1% | +42.4% | 1.70% | 19.85倍 | 1.27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 |
| 鶴見製 | 394,500円 | +3.8% | -24.8% | 1.27% | 14.73倍 | 1.09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 |
| オプトラン | 221,900円 | +0.5% | +25.6% | 2.34% | 18.06倍 | 1.74倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 芝浦機械 | 356,500円 | +5.8% | -13.7% | 3.93% | 9.37倍 | 0.77倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| やまびこ | 213,000円 | +4.4% | -1.9% | 2.82% | 8.74倍 | 0.99倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
