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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,915 | 3,920 | 3,845 | 3,845 | -120 | -3% | 25,000 |
| 2021/12/16 | 4,010 | 4,015 | 3,965 | 3,965 | +5 | +0.1% | 19,400 |
| 2021/12/15 | 3,970 | 4,030 | 3,960 | 3,960 | -10 | -0.3% | 16,700 |
| 2021/12/14 | 3,995 | 4,000 | 3,945 | 3,970 | -40 | -1% | 14,500 |
| 2021/12/13 | 4,040 | 4,070 | 3,995 | 4,010 | -5 | -0.1% | 35,100 |
| 2021/12/10 | 4,040 | 4,040 | 3,990 | 4,015 | +25 | +0.6% | 22,600 |
| 2021/12/09 | 4,035 | 4,090 | 3,985 | 3,990 | -75 | -1.8% | 17,500 |
| 2021/12/08 | 4,075 | 4,095 | 4,030 | 4,065 | +60 | +1.5% | 24,000 |
| 2021/12/07 | 3,930 | 4,015 | 3,910 | 4,005 | +145 | +3.8% | 39,500 |
| 2021/12/06 | 3,920 | 3,935 | 3,860 | 3,860 | -60 | -1.5% | 20,200 |
| 2021/12/03 | 3,860 | 3,925 | 3,820 | 3,920 | +115 | +3% | 32,500 |
| 2021/12/02 | 3,780 | 3,840 | 3,740 | 3,805 | +30 | +0.8% | 27,000 |
| 2021/12/01 | 3,745 | 3,825 | 3,630 | 3,775 | +30 | +0.8% | 35,200 |
| 2021/11/30 | 3,755 | 3,855 | 3,730 | 3,745 | +90 | +2.5% | 55,700 |
| 2021/11/29 | 3,670 | 3,755 | 3,630 | 3,655 | -70 | -1.9% | 16,800 |
| 2021/11/26 | 3,815 | 3,815 | 3,700 | 3,725 | -100 | -2.6% | 18,500 |
| 2021/11/25 | 3,850 | 3,855 | 3,820 | 3,825 | +5 | +0.1% | 4,900 |
| 2021/11/24 | 3,910 | 3,950 | 3,810 | 3,820 | -65 | -1.7% | 26,100 |
| 2021/11/22 | 3,885 | 3,920 | 3,840 | 3,885 | -15 | -0.4% | 13,700 |
| 2021/11/19 | 3,885 | 3,905 | 3,840 | 3,900 | +15 | +0.4% | 17,000 |
| 2021/11/18 | 3,915 | 3,915 | 3,835 | 3,885 | -30 | -0.8% | 23,200 |
| 2021/11/17 | 4,005 | 4,010 | 3,915 | 3,915 | -90 | -2.2% | 14,000 |
| 2021/11/16 | 4,080 | 4,080 | 4,005 | 4,005 | -75 | -1.8% | 11,400 |
| 2021/11/15 | 4,095 | 4,100 | 4,040 | 4,080 | +10 | +0.2% | 13,800 |
| 2021/11/12 | 4,110 | 4,165 | 4,050 | 4,070 | -40 | -1% | 39,200 |
| 2021/11/11 | 3,900 | 4,115 | 3,900 | 4,110 | +195 | +5% | 86,100 |
| 2021/11/10 | 3,890 | 3,935 | 3,830 | 3,915 | +70 | +1.8% | 19,400 |
| 2021/11/09 | 3,920 | 3,935 | 3,830 | 3,845 | -55 | -1.4% | 16,200 |
| 2021/11/08 | 3,880 | 3,905 | 3,865 | 3,900 | +30 | +0.8% | 9,100 |
| 2021/11/05 | 3,835 | 3,875 | 3,835 | 3,870 | +40 | +1% | 14,200 |
| 2021/11/04 | 3,865 | 3,910 | 3,830 | 3,830 | -35 | -0.9% | 32,300 |
| 2021/11/02 | 3,885 | 3,895 | 3,855 | 3,865 | -30 | -0.8% | 11,000 |
| 2021/11/01 | 3,920 | 3,920 | 3,790 | 3,895 | +55 | +1.4% | 23,900 |
| 2021/10/29 | 3,835 | 3,850 | 3,795 | 3,840 | +15 | +0.4% | 11,400 |
| 2021/10/28 | 3,820 | 3,835 | 3,785 | 3,825 | ±0 | ±0% | 16,500 |
| 2021/10/27 | 3,895 | 3,895 | 3,795 | 3,825 | -30 | -0.8% | 27,200 |
| 2021/10/26 | 3,820 | 3,885 | 3,820 | 3,855 | +65 | +1.7% | 30,900 |
| 2021/10/25 | 3,760 | 3,820 | 3,750 | 3,790 | ±0 | ±0% | 21,000 |
| 2021/10/22 | 3,750 | 3,800 | 3,730 | 3,790 | +40 | +1.1% | 22,600 |
| 2021/10/21 | 3,800 | 3,805 | 3,750 | 3,750 | -70 | -1.8% | 20,900 |
| 2021/10/20 | 3,815 | 3,845 | 3,795 | 3,820 | +10 | +0.3% | 25,700 |
| 2021/10/19 | 3,800 | 3,820 | 3,770 | 3,810 | +10 | +0.3% | 22,500 |
| 2021/10/18 | 3,760 | 3,830 | 3,710 | 3,800 | +70 | +1.9% | 30,100 |
| 2021/10/15 | 3,630 | 3,745 | 3,630 | 3,730 | +145 | +4% | 28,900 |
| 2021/10/14 | 3,570 | 3,600 | 3,565 | 3,585 | +30 | +0.8% | 10,100 |
| 2021/10/13 | 3,595 | 3,615 | 3,550 | 3,555 | -40 | -1.1% | 25,100 |
| 2021/10/12 | 3,620 | 3,640 | 3,590 | 3,595 | -75 | -2% | 20,300 |
| 2021/10/11 | 3,625 | 3,670 | 3,590 | 3,670 | +20 | +0.5% | 20,800 |
| 2021/10/08 | 3,600 | 3,670 | 3,600 | 3,650 | +40 | +1.1% | 26,100 |
| 2021/10/07 | 3,615 | 3,660 | 3,605 | 3,610 | -30 | -0.8% | 25,500 |
901～
950
件表示中 / 3768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 | 776,000円 | +15.0% | +10.8% | 1.61% | 22.34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 | 1.43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 | 106,400円 | +21.8% | -33.6% | 3.38% | 8.95倍 | 0.72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 | 148,000円 | +4.6% | +2.1% | 3.24% | 11.49倍 | 1.18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
