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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,215 | 3,225 | 3,200 | 3,200 | -20 | -0.6% | 17,800 |
| 2023/05/24 | 3,200 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 16,000 |
| 2023/05/23 | 3,250 | 3,255 | 3,200 | 3,210 | -40 | -1.2% | 27,000 |
| 2023/05/22 | 3,200 | 3,250 | 3,200 | 3,250 | +30 | +0.9% | 17,800 |
| 2023/05/19 | 3,250 | 3,250 | 3,220 | 3,220 | -10 | -0.3% | 22,000 |
| 2023/05/18 | 3,210 | 3,235 | 3,195 | 3,230 | +45 | +1.4% | 27,500 |
| 2023/05/17 | 3,195 | 3,225 | 3,185 | 3,185 | -10 | -0.3% | 18,700 |
| 2023/05/16 | 3,225 | 3,225 | 3,180 | 3,195 | -30 | -0.9% | 24,200 |
| 2023/05/15 | 3,200 | 3,245 | 3,200 | 3,225 | -65 | -2% | 32,100 |
| 2023/05/12 | 3,280 | 3,310 | 3,265 | 3,290 | ±0 | ±0% | 20,400 |
| 2023/05/11 | 3,285 | 3,295 | 3,255 | 3,290 | ±0 | ±0% | 9,200 |
| 2023/05/10 | 3,285 | 3,300 | 3,285 | 3,290 | -15 | -0.5% | 7,500 |
| 2023/05/09 | 3,280 | 3,315 | 3,280 | 3,305 | +15 | +0.5% | 14,200 |
| 2023/05/08 | 3,295 | 3,300 | 3,275 | 3,290 | +5 | +0.2% | 16,000 |
| 2023/05/02 | 3,275 | 3,300 | 3,250 | 3,285 | +10 | +0.3% | 14,600 |
| 2023/05/01 | 3,260 | 3,275 | 3,245 | 3,275 | +30 | +0.9% | 14,100 |
| 2023/04/28 | 3,215 | 3,245 | 3,205 | 3,245 | +60 | +1.9% | 19,600 |
| 2023/04/27 | 3,170 | 3,185 | 3,165 | 3,185 | ±0 | ±0% | 15,000 |
| 2023/04/26 | 3,190 | 3,205 | 3,175 | 3,185 | -30 | -0.9% | 15,700 |
| 2023/04/25 | 3,235 | 3,245 | 3,210 | 3,215 | ±0 | ±0% | 14,800 |
| 2023/04/24 | 3,205 | 3,225 | 3,200 | 3,215 | +15 | +0.5% | 8,500 |
| 2023/04/21 | 3,200 | 3,220 | 3,185 | 3,200 | -10 | -0.3% | 12,100 |
| 2023/04/20 | 3,195 | 3,220 | 3,195 | 3,210 | -5 | -0.2% | 9,500 |
| 2023/04/19 | 3,225 | 3,225 | 3,195 | 3,215 | -20 | -0.6% | 16,200 |
| 2023/04/18 | 3,225 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 15,400 |
| 2023/04/17 | 3,220 | 3,230 | 3,210 | 3,225 | +5 | +0.2% | 11,100 |
| 2023/04/14 | 3,210 | 3,220 | 3,190 | 3,220 | +15 | +0.5% | 17,800 |
| 2023/04/13 | 3,215 | 3,215 | 3,190 | 3,205 | -10 | -0.3% | 10,300 |
| 2023/04/12 | 3,190 | 3,225 | 3,190 | 3,215 | +25 | +0.8% | 16,500 |
| 2023/04/11 | 3,180 | 3,200 | 3,170 | 3,190 | +10 | +0.3% | 19,700 |
| 2023/04/10 | 3,160 | 3,180 | 3,150 | 3,180 | +20 | +0.6% | 18,500 |
| 2023/04/07 | 3,160 | 3,185 | 3,160 | 3,160 | +10 | +0.3% | 11,300 |
| 2023/04/06 | 3,190 | 3,190 | 3,140 | 3,150 | -55 | -1.7% | 30,000 |
| 2023/04/05 | 3,240 | 3,255 | 3,190 | 3,205 | -90 | -2.7% | 32,100 |
| 2023/04/04 | 3,280 | 3,305 | 3,270 | 3,295 | +10 | +0.3% | 19,500 |
| 2023/04/03 | 3,300 | 3,305 | 3,255 | 3,285 | -10 | -0.3% | 23,700 |
| 2023/03/31 | 3,255 | 3,295 | 3,255 | 3,295 | +30 | +0.9% | 22,000 |
| 2023/03/30 | 3,240 | 3,265 | 3,225 | 3,265 | +5 | +0.2% | 15,900 |
| 2023/03/29 | 3,220 | 3,265 | 3,200 | 3,260 | +70 | +2.2% | 25,000 |
| 2023/03/28 | 3,185 | 3,205 | 3,185 | 3,190 | -20 | -0.6% | 8,400 |
| 2023/03/27 | 3,195 | 3,210 | 3,170 | 3,210 | +25 | +0.8% | 11,600 |
| 2023/03/24 | 3,165 | 3,190 | 3,165 | 3,185 | -20 | -0.6% | 15,000 |
| 2023/03/23 | 3,195 | 3,210 | 3,175 | 3,205 | ±0 | ±0% | 15,800 |
| 2023/03/22 | 3,230 | 3,230 | 3,195 | 3,205 | +25 | +0.8% | 19,800 |
| 2023/03/20 | 3,185 | 3,225 | 3,180 | 3,180 | -65 | -2% | 26,400 |
| 2023/03/17 | 3,170 | 3,245 | 3,160 | 3,245 | +80 | +2.5% | 32,400 |
| 2023/03/16 | 3,105 | 3,165 | 3,105 | 3,165 | -30 | -0.9% | 28,900 |
| 2023/03/15 | 3,160 | 3,215 | 3,160 | 3,195 | +45 | +1.4% | 31,600 |
| 2023/03/14 | 3,210 | 3,215 | 3,115 | 3,150 | -100 | -3.1% | 47,400 |
| 2023/03/13 | 3,245 | 3,265 | 3,225 | 3,250 | -40 | -1.2% | 30,800 |
551～
600
件表示中 / 3767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 | 781,000円 | +15.0% | +10.8% | 1.60% | 22.49倍 | 1.82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 | 96,800円 | +1.6% | -5.5% | 2.58% | 10.18倍 | 0.86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 | 365,500円 | -1.0% | -12.4% | 2.22% | 13.55倍 | 1.43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 | 105,500円 | +21.8% | -33.6% | 3.41% | 8.87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 | 145,400円 | +4.6% | +2.1% | 3.30% | 11.29倍 | 1.15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
