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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 3,490 | 3,500 | 3,450 | 3,470 | -20 | -0.6% | 20,500 |
| 2022/10/24 | 3,515 | 3,515 | 3,470 | 3,490 | +65 | +1.9% | 23,600 |
| 2022/10/21 | 3,450 | 3,460 | 3,410 | 3,425 | -50 | -1.4% | 12,800 |
| 2022/10/20 | 3,450 | 3,485 | 3,420 | 3,475 | +25 | +0.7% | 10,900 |
| 2022/10/19 | 3,445 | 3,460 | 3,425 | 3,450 | +5 | +0.1% | 13,100 |
| 2022/10/18 | 3,455 | 3,475 | 3,420 | 3,445 | +10 | +0.3% | 10,100 |
| 2022/10/17 | 3,450 | 3,470 | 3,420 | 3,435 | -35 | -1% | 13,100 |
| 2022/10/14 | 3,475 | 3,500 | 3,405 | 3,470 | +75 | +2.2% | 26,800 |
| 2022/10/13 | 3,405 | 3,425 | 3,360 | 3,395 | -30 | -0.9% | 21,000 |
| 2022/10/12 | 3,445 | 3,480 | 3,425 | 3,425 | -20 | -0.6% | 13,700 |
| 2022/10/11 | 3,540 | 3,540 | 3,420 | 3,445 | -100 | -2.8% | 29,500 |
| 2022/10/07 | 3,525 | 3,585 | 3,525 | 3,545 | -15 | -0.4% | 16,200 |
| 2022/10/06 | 3,560 | 3,595 | 3,560 | 3,560 | +15 | +0.4% | 19,600 |
| 2022/10/05 | 3,575 | 3,585 | 3,535 | 3,545 | +40 | +1.1% | 18,800 |
| 2022/10/04 | 3,480 | 3,530 | 3,455 | 3,505 | +90 | +2.6% | 19,400 |
| 2022/10/03 | 3,320 | 3,430 | 3,320 | 3,415 | +95 | +2.9% | 16,700 |
| 2022/09/30 | 3,405 | 3,430 | 3,320 | 3,320 | -135 | -3.9% | 41,500 |
| 2022/09/29 | 3,470 | 3,470 | 3,395 | 3,455 | +55 | +1.6% | 23,200 |
| 2022/09/28 | 3,390 | 3,420 | 3,335 | 3,400 | -10 | -0.3% | 32,100 |
| 2022/09/27 | 3,445 | 3,455 | 3,410 | 3,410 | +20 | +0.6% | 12,200 |
| 2022/09/26 | 3,465 | 3,465 | 3,390 | 3,390 | -115 | -3.3% | 17,600 |
| 2022/09/22 | 3,495 | 3,520 | 3,455 | 3,505 | +40 | +1.2% | 16,500 |
| 2022/09/21 | 3,530 | 3,530 | 3,465 | 3,465 | -65 | -1.8% | 13,200 |
| 2022/09/20 | 3,470 | 3,555 | 3,470 | 3,530 | +60 | +1.7% | 15,500 |
| 2022/09/16 | 3,500 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 15,900 |
| 2022/09/15 | 3,540 | 3,550 | 3,505 | 3,510 | -25 | -0.7% | 18,600 |
| 2022/09/14 | 3,490 | 3,590 | 3,490 | 3,535 | -55 | -1.5% | 19,400 |
| 2022/09/13 | 3,630 | 3,630 | 3,575 | 3,590 | -15 | -0.4% | 14,900 |
| 2022/09/12 | 3,625 | 3,655 | 3,595 | 3,605 | +15 | +0.4% | 14,500 |
| 2022/09/09 | 3,580 | 3,615 | 3,565 | 3,590 | +40 | +1.1% | 29,400 |
| 2022/09/08 | 3,505 | 3,555 | 3,505 | 3,550 | +80 | +2.3% | 12,900 |
| 2022/09/07 | 3,475 | 3,480 | 3,450 | 3,470 | -5 | -0.1% | 9,400 |
| 2022/09/06 | 3,470 | 3,505 | 3,465 | 3,475 | -10 | -0.3% | 15,700 |
| 2022/09/05 | 3,480 | 3,505 | 3,450 | 3,485 | -5 | -0.1% | 13,000 |
| 2022/09/02 | 3,580 | 3,580 | 3,490 | 3,490 | -90 | -2.5% | 20,000 |
| 2022/09/01 | 3,535 | 3,605 | 3,535 | 3,580 | +10 | +0.3% | 33,000 |
| 2022/08/31 | 3,495 | 3,575 | 3,490 | 3,570 | +40 | +1.1% | 31,000 |
| 2022/08/30 | 3,500 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 12,500 |
| 2022/08/29 | 3,470 | 3,510 | 3,455 | 3,500 | -70 | -2% | 26,300 |
| 2022/08/26 | 3,575 | 3,595 | 3,565 | 3,570 | -15 | -0.4% | 16,100 |
| 2022/08/25 | 3,600 | 3,625 | 3,585 | 3,585 | -15 | -0.4% | 12,200 |
| 2022/08/24 | 3,540 | 3,600 | 3,535 | 3,600 | +65 | +1.8% | 21,400 |
| 2022/08/23 | 3,595 | 3,595 | 3,535 | 3,535 | -70 | -1.9% | 12,500 |
| 2022/08/22 | 3,540 | 3,605 | 3,540 | 3,605 | ±0 | ±0% | 16,800 |
| 2022/08/19 | 3,655 | 3,655 | 3,590 | 3,605 | -35 | -1% | 38,400 |
| 2022/08/18 | 3,635 | 3,655 | 3,580 | 3,640 | -50 | -1.4% | 67,600 |
| 2022/08/17 | 3,705 | 3,720 | 3,675 | 3,690 | +5 | +0.1% | 28,400 |
| 2022/08/16 | 3,680 | 3,695 | 3,650 | 3,685 | ±0 | ±0% | 77,900 |
| 2022/08/15 | 3,650 | 3,685 | 3,635 | 3,685 | +75 | +2.1% | 40,500 |
| 2022/08/12 | 3,570 | 3,640 | 3,540 | 3,610 | +110 | +3.1% | 56,600 |
651～
700
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
