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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,890 | 3,975 | 3,890 | 3,965 | +60 | +1.5% | 19,000 |
| 2021/08/30 | 3,890 | 3,915 | 3,890 | 3,905 | +40 | +1% | 10,200 |
| 2021/08/27 | 3,850 | 3,875 | 3,845 | 3,865 | -10 | -0.3% | 6,500 |
| 2021/08/26 | 3,870 | 3,875 | 3,795 | 3,875 | +45 | +1.2% | 19,000 |
| 2021/08/25 | 3,865 | 3,905 | 3,815 | 3,830 | -30 | -0.8% | 11,000 |
| 2021/08/24 | 3,860 | 3,895 | 3,845 | 3,860 | +25 | +0.7% | 15,100 |
| 2021/08/23 | 3,760 | 3,835 | 3,760 | 3,835 | +115 | +3.1% | 16,200 |
| 2021/08/20 | 3,800 | 3,805 | 3,710 | 3,720 | -90 | -2.4% | 18,600 |
| 2021/08/19 | 3,900 | 3,905 | 3,810 | 3,810 | -115 | -2.9% | 18,100 |
| 2021/08/18 | 3,980 | 3,995 | 3,910 | 3,925 | -55 | -1.4% | 18,600 |
| 2021/08/17 | 4,000 | 4,035 | 3,925 | 3,980 | +25 | +0.6% | 25,700 |
| 2021/08/16 | 4,040 | 4,040 | 3,940 | 3,955 | -100 | -2.5% | 23,900 |
| 2021/08/13 | 4,100 | 4,110 | 4,025 | 4,055 | -105 | -2.5% | 22,600 |
| 2021/08/12 | 4,140 | 4,195 | 4,130 | 4,160 | -5 | -0.1% | 14,500 |
| 2021/08/11 | 4,185 | 4,240 | 4,145 | 4,165 | +15 | +0.4% | 40,200 |
| 2021/08/10 | 4,125 | 4,190 | 4,100 | 4,150 | +25 | +0.6% | 26,000 |
| 2021/08/06 | 4,055 | 4,135 | 4,030 | 4,125 | +70 | +1.7% | 26,600 |
| 2021/08/05 | 4,025 | 4,085 | 4,025 | 4,055 | -35 | -0.9% | 10,600 |
| 2021/08/04 | 4,065 | 4,095 | 4,015 | 4,090 | -15 | -0.4% | 19,800 |
| 2021/08/03 | 4,075 | 4,125 | 4,020 | 4,105 | +20 | +0.5% | 17,600 |
| 2021/08/02 | 4,035 | 4,085 | 3,995 | 4,085 | +50 | +1.2% | 13,500 |
| 2021/07/30 | 4,025 | 4,090 | 3,995 | 4,035 | ±0 | ±0% | 32,300 |
| 2021/07/29 | 3,975 | 4,035 | 3,960 | 4,035 | +45 | +1.1% | 13,900 |
| 2021/07/28 | 4,010 | 4,020 | 3,965 | 3,990 | -35 | -0.9% | 19,500 |
| 2021/07/27 | 4,095 | 4,095 | 4,010 | 4,025 | -70 | -1.7% | 18,500 |
| 2021/07/26 | 4,060 | 4,110 | 4,050 | 4,095 | +80 | +2% | 17,700 |
| 2021/07/21 | 4,040 | 4,050 | 3,975 | 4,015 | +15 | +0.4% | 21,500 |
| 2021/07/20 | 4,025 | 4,040 | 3,980 | 4,000 | -75 | -1.8% | 28,800 |
| 2021/07/19 | 4,165 | 4,170 | 4,075 | 4,075 | -95 | -2.3% | 19,900 |
| 2021/07/16 | 4,155 | 4,190 | 4,135 | 4,170 | +60 | +1.5% | 14,300 |
| 2021/07/15 | 4,220 | 4,220 | 4,110 | 4,110 | -90 | -2.1% | 16,100 |
| 2021/07/14 | 4,195 | 4,235 | 4,165 | 4,200 | +5 | +0.1% | 24,200 |
| 2021/07/13 | 4,120 | 4,200 | 4,100 | 4,195 | +115 | +2.8% | 27,000 |
| 2021/07/12 | 4,100 | 4,110 | 4,055 | 4,080 | +65 | +1.6% | 28,700 |
| 2021/07/09 | 3,980 | 4,030 | 3,905 | 4,015 | -5 | -0.1% | 47,800 |
| 2021/07/08 | 4,100 | 4,100 | 4,020 | 4,020 | -80 | -2% | 36,600 |
| 2021/07/07 | 4,190 | 4,190 | 4,090 | 4,100 | -130 | -3.1% | 42,000 |
| 2021/07/06 | 4,140 | 4,235 | 4,110 | 4,230 | +130 | +3.2% | 43,200 |
| 2021/07/05 | 4,130 | 4,190 | 4,085 | 4,100 | -10 | -0.2% | 45,200 |
| 2021/07/02 | 4,050 | 4,125 | 4,005 | 4,110 | +100 | +2.5% | 38,900 |
| 2021/07/01 | 4,050 | 4,085 | 3,990 | 4,010 | +25 | +0.6% | 37,300 |
| 2021/06/30 | 4,070 | 4,070 | 3,965 | 3,985 | -20 | -0.5% | 33,000 |
| 2021/06/29 | 4,015 | 4,085 | 3,985 | 4,005 | -50 | -1.2% | 56,100 |
| 2021/06/28 | 4,040 | 4,095 | 3,970 | 4,055 | +25 | +0.6% | 90,500 |
| 2021/06/25 | 4,055 | 4,080 | 3,950 | 4,030 | +20 | +0.5% | 68,800 |
| 2021/06/24 | 3,915 | 4,025 | 3,880 | 4,010 | +125 | +3.2% | 29,300 |
| 2021/06/23 | 3,930 | 3,950 | 3,885 | 3,885 | -25 | -0.6% | 16,100 |
| 2021/06/22 | 3,885 | 3,955 | 3,870 | 3,910 | +115 | +3% | 26,500 |
| 2021/06/21 | 3,830 | 3,830 | 3,750 | 3,795 | -95 | -2.4% | 34,700 |
| 2021/06/18 | 3,930 | 3,930 | 3,880 | 3,890 | -75 | -1.9% | 25,000 |
901～
950
件表示中 / 3694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 | 364,500円 | +4.3% | +1.0% | 3.02% | 12.34倍 | 0.86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 |
| 不二越 | 300,500円 | +1.3% | +55.8% | 3.33% | 17.13倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ＴＰＲ | 210,300円 | -0.8% | +1.5% | 4.76% | 8.30倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ＡＳＢ機械 | 469,500円 | +11.5% | +13.6% | 3.41% | 11.09倍 | 1.34倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| オイレス工 | 213,400円 | -1.6% | -15.3% | 3.51% | 14.04倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
