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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 7,350 | 7,370 | 7,210 | 7,320 | -140 | -1.9% | 131,900 |
| 2025/08/19 | 7,460 | 7,530 | 7,280 | 7,460 | -60 | -0.8% | 217,200 |
| 2025/08/18 | 7,200 | 7,520 | 7,110 | 7,520 | +350 | +4.9% | 215,200 |
| 2025/08/15 | 6,800 | 7,170 | 6,750 | 7,170 | +360 | +5.3% | 180,000 |
| 2025/08/14 | 6,710 | 6,820 | 6,680 | 6,810 | +100 | +1.5% | 99,800 |
| 2025/08/13 | 6,570 | 6,730 | 6,420 | 6,710 | +320 | +5% | 257,800 |
| 2025/08/12 | 6,800 | 6,850 | 6,350 | 6,390 | -350 | -5.2% | 344,400 |
| 2025/08/08 | 6,900 | 7,000 | 6,450 | 6,740 | +40 | +0.6% | 370,600 |
| 2025/08/07 | 6,640 | 6,780 | 6,550 | 6,700 | +50 | +0.8% | 210,600 |
| 2025/08/06 | 6,600 | 6,730 | 6,500 | 6,650 | +100 | +1.5% | 215,700 |
| 2025/08/05 | 6,480 | 6,640 | 6,450 | 6,550 | +170 | +2.7% | 130,400 |
| 2025/08/04 | 6,360 | 6,410 | 6,310 | 6,380 | -80 | -1.2% | 121,900 |
| 2025/08/01 | 6,260 | 6,520 | 6,190 | 6,460 | +140 | +2.2% | 211,800 |
| 2025/07/31 | 6,120 | 6,350 | 6,110 | 6,320 | +250 | +4.1% | 192,400 |
| 2025/07/30 | 6,010 | 6,130 | 5,990 | 6,070 | +90 | +1.5% | 150,600 |
| 2025/07/29 | 5,920 | 6,030 | 5,910 | 5,980 | ±0 | ±0% | 100,800 |
| 2025/07/28 | 5,950 | 6,100 | 5,900 | 5,980 | +80 | +1.4% | 135,900 |
| 2025/07/25 | 5,880 | 6,060 | 5,780 | 5,900 | +20 | +0.3% | 124,500 |
| 2025/07/24 | 5,860 | 5,940 | 5,770 | 5,880 | +70 | +1.2% | 113,100 |
| 2025/07/23 | 5,860 | 5,860 | 5,680 | 5,810 | +20 | +0.3% | 116,200 |
| 2025/07/22 | 5,660 | 5,930 | 5,660 | 5,790 | +30 | +0.5% | 155,200 |
| 2025/07/18 | 5,670 | 5,780 | 5,650 | 5,760 | +120 | +2.1% | 100,400 |
| 2025/07/17 | 5,610 | 5,690 | 5,580 | 5,640 | +50 | +0.9% | 71,600 |
| 2025/07/16 | 5,560 | 5,710 | 5,560 | 5,590 | -70 | -1.2% | 141,400 |
| 2025/07/15 | 5,500 | 5,750 | 5,460 | 5,660 | +210 | +3.9% | 166,500 |
| 2025/07/14 | 5,420 | 5,500 | 5,400 | 5,450 | ±0 | ±0% | 62,200 |
| 2025/07/11 | 5,460 | 5,510 | 5,340 | 5,450 | +70 | +1.3% | 173,900 |
| 2025/07/10 | 5,710 | 5,710 | 5,240 | 5,380 | -330 | -5.8% | 259,700 |
| 2025/07/09 | 5,650 | 5,870 | 5,620 | 5,710 | +120 | +2.1% | 140,700 |
| 2025/07/08 | 5,500 | 5,650 | 5,490 | 5,590 | +20 | +0.4% | 102,200 |
| 2025/07/07 | 5,590 | 5,650 | 5,480 | 5,570 | -60 | -1.1% | 79,200 |
| 2025/07/04 | 5,760 | 5,780 | 5,620 | 5,630 | -170 | -2.9% | 97,800 |
| 2025/07/03 | 5,640 | 5,830 | 5,560 | 5,800 | +150 | +2.7% | 150,200 |
| 2025/07/02 | 5,570 | 5,710 | 5,480 | 5,650 | +20 | +0.4% | 197,000 |
| 2025/07/01 | 5,360 | 5,760 | 5,350 | 5,630 | +120 | +2.2% | 215,900 |
| 2025/06/30 | 5,390 | 5,760 | 5,300 | 5,510 | +220 | +4.2% | 318,300 |
| 2025/06/27 | 5,290 | 5,390 | 5,230 | 5,290 | +50 | +1% | 227,000 |
| 2025/06/26 | 5,130 | 5,280 | 5,080 | 5,240 | +190 | +3.8% | 228,100 |
| 2025/06/25 | 5,040 | 5,080 | 5,000 | 5,050 | +85 | +1.7% | 109,900 |
| 2025/06/24 | 4,990 | 5,020 | 4,940 | 4,965 | +25 | +0.5% | 83,000 |
| 2025/06/23 | 4,920 | 4,990 | 4,870 | 4,940 | +40 | +0.8% | 115,400 |
| 2025/06/20 | 4,920 | 4,945 | 4,830 | 4,900 | +40 | +0.8% | 91,300 |
| 2025/06/19 | 4,915 | 4,940 | 4,850 | 4,860 | -55 | -1.1% | 63,000 |
| 2025/06/18 | 4,840 | 4,925 | 4,810 | 4,915 | +5 | +0.1% | 80,700 |
| 2025/06/17 | 4,730 | 4,925 | 4,720 | 4,910 | +190 | +4% | 126,300 |
| 2025/06/16 | 4,695 | 4,785 | 4,660 | 4,720 | +80 | +1.7% | 75,700 |
| 2025/06/13 | 4,725 | 4,755 | 4,605 | 4,640 | -70 | -1.5% | 74,800 |
| 2025/06/12 | 4,720 | 4,835 | 4,670 | 4,710 | -10 | -0.2% | 126,100 |
| 2025/06/11 | 4,640 | 4,770 | 4,640 | 4,720 | +135 | +2.9% | 102,500 |
| 2025/06/10 | 4,595 | 4,670 | 4,570 | 4,585 | -30 | -0.7% | 68,400 |
1～
50
件表示中 / 3766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 | 775,000円 | +15.0% | +10.8% | 1.61% | 22.32倍 | 1.81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 |
| カナデビア | 98,300円 | +1.6% | -5.5% | 2.54% | 10.33倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ガリレイ | 365,000円 | -1.0% | -12.4% | 2.22% | 13.53倍 | 1.42倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タダノ | 105,000円 | +21.8% | -33.6% | 3.43% | 8.83倍 | 0.71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 |
| キッツ | 145,600円 | +4.6% | +2.1% | 3.30% | 11.31倍 | 1.16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
