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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/09 | 4,655 | 4,655 | 4,560 | 4,615 | +30 | +0.7% | 61,600 |
| 2025/06/06 | 4,650 | 4,680 | 4,585 | 4,585 | -55 | -1.2% | 106,600 |
| 2025/06/05 | 4,610 | 4,675 | 4,525 | 4,640 | -5 | -0.1% | 141,300 |
| 2025/06/04 | 4,605 | 4,755 | 4,600 | 4,645 | +120 | +2.7% | 156,000 |
| 2025/06/03 | 4,505 | 4,550 | 4,460 | 4,525 | +90 | +2% | 114,700 |
| 2025/06/02 | 4,390 | 4,490 | 4,325 | 4,435 | -25 | -0.6% | 101,300 |
| 2025/05/30 | 4,325 | 4,560 | 4,325 | 4,460 | +205 | +4.8% | 234,700 |
| 2025/05/29 | 4,165 | 4,300 | 4,100 | 4,255 | +225 | +5.6% | 178,900 |
| 2025/05/28 | 4,035 | 4,090 | 4,000 | 4,030 | +90 | +2.3% | 72,200 |
| 2025/05/27 | 3,910 | 3,975 | 3,895 | 3,940 | +55 | +1.4% | 47,000 |
| 2025/05/26 | 3,915 | 3,915 | 3,865 | 3,885 | -5 | -0.1% | 45,700 |
| 2025/05/23 | 3,795 | 3,915 | 3,790 | 3,890 | +105 | +2.8% | 66,100 |
| 2025/05/22 | 3,740 | 3,820 | 3,705 | 3,785 | -15 | -0.4% | 33,400 |
| 2025/05/21 | 3,880 | 3,900 | 3,785 | 3,800 | -60 | -1.6% | 39,900 |
| 2025/05/20 | 3,860 | 3,915 | 3,840 | 3,860 | +10 | +0.3% | 42,500 |
| 2025/05/19 | 3,910 | 3,920 | 3,825 | 3,850 | -45 | -1.2% | 45,200 |
| 2025/05/16 | 3,915 | 3,950 | 3,865 | 3,895 | -25 | -0.6% | 54,900 |
| 2025/05/15 | 4,000 | 4,040 | 3,915 | 3,920 | -100 | -2.5% | 82,700 |
| 2025/05/14 | 4,065 | 4,190 | 3,965 | 4,020 | -255 | -6% | 203,500 |
| 2025/05/13 | 3,945 | 4,350 | 3,870 | 4,275 | +450 | +11.8% | 220,400 |
| 2025/05/12 | 3,780 | 3,840 | 3,770 | 3,825 | +90 | +2.4% | 48,700 |
| 2025/05/09 | 3,705 | 3,800 | 3,655 | 3,735 | +90 | +2.5% | 122,000 |
| 2025/05/08 | 3,695 | 3,695 | 3,635 | 3,645 | -35 | -1% | 35,600 |
| 2025/05/07 | 3,685 | 3,705 | 3,620 | 3,680 | +25 | +0.7% | 71,900 |
| 2025/05/02 | 3,660 | 3,690 | 3,620 | 3,655 | +5 | +0.1% | 31,300 |
| 2025/05/01 | 3,640 | 3,680 | 3,635 | 3,650 | +10 | +0.3% | 26,500 |
| 2025/04/30 | 3,620 | 3,665 | 3,600 | 3,640 | +35 | +1% | 29,100 |
| 2025/04/28 | 3,690 | 3,690 | 3,595 | 3,605 | -15 | -0.4% | 37,100 |
| 2025/04/25 | 3,570 | 3,620 | 3,560 | 3,620 | +105 | +3% | 73,900 |
| 2025/04/24 | 3,460 | 3,550 | 3,445 | 3,515 | +100 | +2.9% | 46,300 |
| 2025/04/23 | 3,415 | 3,475 | 3,400 | 3,415 | +30 | +0.9% | 46,400 |
| 2025/04/22 | 3,410 | 3,450 | 3,385 | 3,385 | -40 | -1.2% | 38,200 |
| 2025/04/21 | 3,455 | 3,475 | 3,390 | 3,425 | -55 | -1.6% | 28,600 |
| 2025/04/18 | 3,415 | 3,485 | 3,415 | 3,480 | +80 | +2.4% | 24,800 |
| 2025/04/17 | 3,395 | 3,415 | 3,365 | 3,400 | -20 | -0.6% | 32,700 |
| 2025/04/16 | 3,435 | 3,485 | 3,370 | 3,420 | -35 | -1% | 42,900 |
| 2025/04/15 | 3,480 | 3,480 | 3,435 | 3,455 | +45 | +1.3% | 30,300 |
| 2025/04/14 | 3,400 | 3,435 | 3,370 | 3,410 | +45 | +1.3% | 53,300 |
| 2025/04/11 | 3,325 | 3,365 | 3,220 | 3,365 | -100 | -2.9% | 54,400 |
| 2025/04/10 | 3,530 | 3,530 | 3,395 | 3,465 | +285 | +9% | 83,800 |
| 2025/04/09 | 3,280 | 3,280 | 3,135 | 3,180 | -235 | -6.9% | 79,200 |
1～
50
件表示中 / 3725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 | 490,000円 | +4.3% | +1.0% | 2.24% | 16.60倍 | 1.16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 |
| キッツ | 115,500円 | +4.6% | +2.1% | 3.98% | 8.97倍 | 0.93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 |
| 野村マイクロ | 243,300円 | -37.7% | -61.3% | 2.88% | 24.01倍 | 2.53倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| イーグル | 187,000円 | +1.1% | +8.9% | 5.35% | 9.95倍 | 0.74倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| シンコウ工 | 120,200円 | +1.8% | +0.8% | 4.16% | 11.29倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
