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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 3,655 | 3,705 | 3,630 | 3,695 | -5 | -0.1% | 23,500 |
| 2022/05/18 | 3,730 | 3,760 | 3,695 | 3,700 | -25 | -0.7% | 23,400 |
| 2022/05/17 | 3,790 | 3,790 | 3,715 | 3,725 | -50 | -1.3% | 21,600 |
| 2022/05/16 | 3,790 | 3,870 | 3,775 | 3,775 | +25 | +0.7% | 36,700 |
| 2022/05/13 | 3,745 | 3,805 | 3,740 | 3,750 | -40 | -1.1% | 23,700 |
| 2022/05/12 | 3,745 | 3,795 | 3,725 | 3,790 | +45 | +1.2% | 17,900 |
| 2022/05/11 | 3,710 | 3,770 | 3,690 | 3,745 | +15 | +0.4% | 12,800 |
| 2022/05/10 | 3,735 | 3,755 | 3,670 | 3,730 | -5 | -0.1% | 21,800 |
| 2022/05/09 | 3,775 | 3,775 | 3,720 | 3,735 | -40 | -1.1% | 20,100 |
| 2022/05/06 | 3,745 | 3,800 | 3,700 | 3,775 | +40 | +1.1% | 21,200 |
| 2022/05/02 | 3,740 | 3,765 | 3,705 | 3,735 | -5 | -0.1% | 21,200 |
| 2022/04/28 | 3,655 | 3,760 | 3,655 | 3,740 | +55 | +1.5% | 33,600 |
| 2022/04/27 | 3,635 | 3,690 | 3,615 | 3,685 | +60 | +1.7% | 43,000 |
| 2022/04/26 | 3,670 | 3,690 | 3,610 | 3,625 | -45 | -1.2% | 24,500 |
| 2022/04/25 | 3,650 | 3,690 | 3,625 | 3,670 | -10 | -0.3% | 21,700 |
| 2022/04/22 | 3,695 | 3,755 | 3,670 | 3,680 | -20 | -0.5% | 28,200 |
| 2022/04/21 | 3,700 | 3,730 | 3,685 | 3,700 | +20 | +0.5% | 24,200 |
| 2022/04/20 | 3,730 | 3,760 | 3,680 | 3,680 | +5 | +0.1% | 30,500 |
| 2022/04/19 | 3,690 | 3,700 | 3,650 | 3,675 | +35 | +1% | 30,100 |
| 2022/04/18 | 3,660 | 3,695 | 3,615 | 3,640 | -50 | -1.4% | 21,500 |
| 2022/04/15 | 3,680 | 3,730 | 3,670 | 3,690 | -10 | -0.3% | 20,600 |
| 2022/04/14 | 3,680 | 3,715 | 3,670 | 3,700 | +20 | +0.5% | 21,500 |
| 2022/04/13 | 3,600 | 3,680 | 3,600 | 3,680 | +60 | +1.7% | 25,500 |
| 2022/04/12 | 3,650 | 3,675 | 3,610 | 3,620 | -65 | -1.8% | 23,700 |
| 2022/04/11 | 3,700 | 3,730 | 3,665 | 3,685 | -20 | -0.5% | 24,400 |
| 2022/04/08 | 3,765 | 3,775 | 3,690 | 3,705 | +35 | +1% | 47,600 |
| 2022/04/07 | 3,710 | 3,710 | 3,620 | 3,670 | -90 | -2.4% | 32,500 |
| 2022/04/06 | 3,880 | 3,880 | 3,755 | 3,760 | -115 | -3% | 27,000 |
| 2022/04/05 | 3,850 | 3,925 | 3,805 | 3,875 | +90 | +2.4% | 44,000 |
| 2022/04/04 | 3,765 | 3,825 | 3,765 | 3,785 | +20 | +0.5% | 20,800 |
| 2022/04/01 | 3,810 | 3,810 | 3,735 | 3,765 | -45 | -1.2% | 22,500 |
| 2022/03/31 | 3,865 | 3,865 | 3,785 | 3,810 | -85 | -2.2% | 32,400 |
| 2022/03/30 | 3,925 | 3,925 | 3,840 | 3,895 | ±0 | ±0% | 22,600 |
| 2022/03/29 | 3,890 | 3,900 | 3,795 | 3,895 | +10 | +0.3% | 24,700 |
| 2022/03/28 | 3,800 | 3,915 | 3,800 | 3,885 | +110 | +2.9% | 41,800 |
| 2022/03/25 | 3,705 | 3,785 | 3,705 | 3,775 | +65 | +1.8% | 50,400 |
| 2022/03/24 | 3,700 | 3,710 | 3,620 | 3,710 | +15 | +0.4% | 48,000 |
| 2022/03/23 | 3,695 | 3,695 | 3,660 | 3,695 | +30 | +0.8% | 21,800 |
| 2022/03/22 | 3,700 | 3,705 | 3,640 | 3,665 | -55 | -1.5% | 26,000 |
| 2022/03/18 | 3,700 | 3,720 | 3,690 | 3,720 | +5 | +0.1% | 44,900 |
| 2022/03/17 | 3,705 | 3,720 | 3,685 | 3,715 | +40 | +1.1% | 60,800 |
| 2022/03/16 | 3,680 | 3,695 | 3,660 | 3,675 | -5 | -0.1% | 14,200 |
| 2022/03/15 | 3,685 | 3,700 | 3,640 | 3,680 | +5 | +0.1% | 18,300 |
| 2022/03/14 | 3,685 | 3,705 | 3,665 | 3,675 | +30 | +0.8% | 28,900 |
| 2022/03/11 | 3,595 | 3,685 | 3,575 | 3,645 | +15 | +0.4% | 47,200 |
| 2022/03/10 | 3,535 | 3,650 | 3,495 | 3,630 | +235 | +6.9% | 59,800 |
| 2022/03/09 | 3,270 | 3,430 | 3,270 | 3,395 | +145 | +4.5% | 45,400 |
| 2022/03/08 | 3,285 | 3,335 | 3,240 | 3,250 | -105 | -3.1% | 47,700 |
| 2022/03/07 | 3,485 | 3,485 | 3,255 | 3,355 | -175 | -5% | 58,600 |
| 2022/03/04 | 3,605 | 3,620 | 3,500 | 3,530 | -85 | -2.4% | 43,000 |
801～
850
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 | 778,000円 | +15.0% | +10.8% | 1.61% | 22.40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 | 96,700円 | +1.6% | -5.5% | 2.59% | 10.17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 | 364,500円 | -1.0% | -12.4% | 2.22% | 13.51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 | 106,200円 | +21.8% | -33.6% | 3.39% | 8.93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 | 148,500円 | +4.6% | +2.1% | 3.23% | 11.53倍 | 1.17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
