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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,930 | 4,960 | 4,720 | 4,765 | -145 | -3% | 105,300 |
| 2025/02/17 | 4,850 | 4,970 | 4,625 | 4,910 | -380 | -7.2% | 243,200 |
| 2025/02/14 | 4,580 | 5,290 | 4,305 | 5,290 | +705 | +15.4% | 183,400 |
| 2025/02/13 | 4,610 | 4,645 | 4,565 | 4,585 | -25 | -0.5% | 39,500 |
| 2025/02/12 | 4,565 | 4,655 | 4,545 | 4,610 | +10 | +0.2% | 49,400 |
| 2025/02/10 | 4,570 | 4,615 | 4,515 | 4,600 | +15 | +0.3% | 53,200 |
| 2025/02/07 | 4,550 | 4,630 | 4,550 | 4,585 | -5 | -0.1% | 42,600 |
| 2025/02/06 | 4,535 | 4,605 | 4,535 | 4,590 | +55 | +1.2% | 31,400 |
| 2025/02/05 | 4,605 | 4,625 | 4,515 | 4,535 | -65 | -1.4% | 38,900 |
| 2025/02/04 | 4,625 | 4,710 | 4,585 | 4,600 | +40 | +0.9% | 68,200 |
| 2025/02/03 | 4,650 | 4,725 | 4,555 | 4,560 | -160 | -3.4% | 60,000 |
| 2025/01/31 | 4,685 | 4,770 | 4,675 | 4,720 | +35 | +0.7% | 34,400 |
| 2025/01/30 | 4,650 | 4,715 | 4,630 | 4,685 | -5 | -0.1% | 49,200 |
| 2025/01/29 | 4,705 | 4,765 | 4,665 | 4,690 | -15 | -0.3% | 69,100 |
| 2025/01/28 | 4,575 | 4,715 | 4,495 | 4,705 | -10 | -0.2% | 165,100 |
| 2025/01/27 | 4,895 | 4,895 | 4,700 | 4,715 | -185 | -3.8% | 84,300 |
| 2025/01/24 | 4,960 | 4,970 | 4,895 | 4,900 | -30 | -0.6% | 51,200 |
| 2025/01/23 | 5,020 | 5,060 | 4,905 | 4,930 | +5 | +0.1% | 47,400 |
| 2025/01/22 | 4,885 | 4,960 | 4,835 | 4,925 | +110 | +2.3% | 77,300 |
| 2025/01/21 | 4,865 | 4,875 | 4,780 | 4,815 | +20 | +0.4% | 43,500 |
| 2025/01/20 | 4,780 | 4,835 | 4,755 | 4,795 | +30 | +0.6% | 35,200 |
| 2025/01/17 | 4,785 | 4,800 | 4,735 | 4,765 | -20 | -0.4% | 32,200 |
| 2025/01/16 | 4,790 | 4,850 | 4,760 | 4,785 | +35 | +0.7% | 56,900 |
| 2025/01/15 | 4,745 | 4,770 | 4,690 | 4,750 | -5 | -0.1% | 74,400 |
| 2025/01/14 | 4,865 | 4,895 | 4,700 | 4,755 | -180 | -3.6% | 73,000 |
| 2025/01/10 | 4,950 | 5,070 | 4,935 | 4,935 | -65 | -1.3% | 54,700 |
| 2025/01/09 | 4,980 | 5,060 | 4,940 | 5,000 | +35 | +0.7% | 58,700 |
| 2025/01/08 | 4,900 | 5,030 | 4,900 | 4,965 | +85 | +1.7% | 64,300 |
| 2025/01/07 | 5,040 | 5,040 | 4,865 | 4,880 | -90 | -1.8% | 58,900 |
| 2025/01/06 | 5,090 | 5,090 | 4,965 | 4,970 | -50 | -1% | 52,700 |
| 2024/12/30 | 4,990 | 5,060 | 4,950 | 5,020 | -20 | -0.4% | 73,600 |
| 2024/12/27 | 4,995 | 5,090 | 4,980 | 5,040 | +20 | +0.4% | 55,900 |
| 2024/12/26 | 4,955 | 5,020 | 4,940 | 5,020 | +50 | +1% | 56,500 |
| 2024/12/25 | 5,060 | 5,060 | 4,915 | 4,970 | -20 | -0.4% | 53,700 |
| 2024/12/24 | 4,985 | 5,010 | 4,925 | 4,990 | +40 | +0.8% | 36,400 |
| 2024/12/23 | 4,935 | 4,990 | 4,865 | 4,950 | +85 | +1.7% | 87,100 |
| 2024/12/20 | 4,895 | 4,975 | 4,855 | 4,865 | -15 | -0.3% | 64,000 |
| 2024/12/19 | 4,890 | 4,900 | 4,825 | 4,880 | -70 | -1.4% | 102,300 |
| 2024/12/18 | 4,970 | 5,090 | 4,940 | 4,950 | -50 | -1% | 49,100 |
| 2024/12/17 | 5,070 | 5,100 | 4,995 | 5,000 | -60 | -1.2% | 43,000 |
| 2024/12/16 | 5,050 | 5,110 | 4,980 | 5,060 | ±0 | ±0% | 47,800 |
| 2024/12/13 | 5,010 | 5,100 | 4,985 | 5,060 | +20 | +0.4% | 92,600 |
| 2024/12/12 | 4,960 | 5,070 | 4,895 | 5,040 | +145 | +3% | 142,000 |
| 2024/12/11 | 4,895 | 4,930 | 4,830 | 4,895 | -35 | -0.7% | 132,100 |
| 2024/12/10 | 4,910 | 4,975 | 4,860 | 4,930 | -30 | -0.6% | 184,500 |
| 2024/12/09 | 4,970 | 5,010 | 4,920 | 4,960 | -120 | -2.4% | 235,200 |
| 2024/12/06 | 5,170 | 5,170 | 5,030 | 5,080 | -130 | -2.5% | 102,200 |
| 2024/12/05 | 5,190 | 5,290 | 5,190 | 5,210 | +40 | +0.8% | 74,500 |
| 2024/12/04 | 5,310 | 5,330 | 5,150 | 5,170 | -230 | -4.3% | 100,300 |
| 2024/12/03 | 5,320 | 5,440 | 5,320 | 5,400 | +80 | +1.5% | 58,700 |
51～
100
件表示中 / 3692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 | 365,500円 | +4.3% | +1.0% | 3.01% | 12.38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 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44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 | 211,000円 | -0.8% | +1.5% | 4.74% | 8.34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 |
| オイレス工 | 211,800円 | -1.6% | -15.3% | 3.54% | 13.94倍 | 0.80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 |
| ＡＳＢ機械 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
