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 |
|---|---|---|---|---|---|---|---|
| 2020/02/28 | 2,810 | 2,810 | 2,638 | 2,648 | -190 | -6.7% | 31,300 |
| 2020/02/27 | 2,844 | 2,865 | 2,787 | 2,838 | ±0 | ±0% | 29,900 |
| 2020/02/26 | 2,790 | 2,850 | 2,738 | 2,838 | +17 | +0.6% | 23,100 |
| 2020/02/25 | 2,820 | 2,870 | 2,814 | 2,821 | -164 | -5.5% | 37,600 |
| 2020/02/21 | 2,986 | 3,015 | 2,981 | 2,985 | -1 | ±0% | 9,500 |
| 2020/02/20 | 3,040 | 3,045 | 2,957 | 2,986 | -54 | -1.8% | 35,700 |
| 2020/02/19 | 3,025 | 3,045 | 2,998 | 3,040 | +15 | +0.5% | 13,100 |
| 2020/02/18 | 3,070 | 3,080 | 3,000 | 3,025 | -75 | -2.4% | 17,000 |
| 2020/02/17 | 3,155 | 3,155 | 3,095 | 3,100 | -70 | -2.2% | 11,400 |
| 2020/02/14 | 3,170 | 3,190 | 3,130 | 3,170 | -30 | -0.9% | 17,700 |
| 2020/02/13 | 3,235 | 3,240 | 3,175 | 3,200 | -55 | -1.7% | 21,000 |
| 2020/02/12 | 3,265 | 3,295 | 3,205 | 3,255 | +60 | +1.9% | 48,600 |
| 2020/02/10 | 3,180 | 3,240 | 3,120 | 3,195 | +155 | +5.1% | 52,300 |
| 2020/02/07 | 3,090 | 3,090 | 3,035 | 3,040 | -50 | -1.6% | 13,400 |
| 2020/02/06 | 3,035 | 3,105 | 3,035 | 3,090 | +70 | +2.3% | 20,800 |
| 2020/02/05 | 3,070 | 3,085 | 3,020 | 3,020 | -55 | -1.8% | 25,600 |
| 2020/02/04 | 3,065 | 3,095 | 3,020 | 3,075 | +10 | +0.3% | 20,800 |
| 2020/02/03 | 3,035 | 3,090 | 3,035 | 3,065 | -70 | -2.2% | 18,800 |
| 2020/01/31 | 3,065 | 3,150 | 3,065 | 3,135 | +70 | +2.3% | 23,200 |
| 2020/01/30 | 3,135 | 3,140 | 3,050 | 3,065 | -115 | -3.6% | 25,200 |
| 2020/01/29 | 3,170 | 3,185 | 3,145 | 3,180 | -5 | -0.2% | 18,200 |
| 2020/01/28 | 3,110 | 3,195 | 3,110 | 3,185 | +5 | +0.2% | 22,000 |
| 2020/01/27 | 3,185 | 3,215 | 3,140 | 3,180 | -65 | -2% | 23,600 |
| 2020/01/24 | 3,225 | 3,255 | 3,190 | 3,245 | ±0 | ±0% | 28,400 |
| 2020/01/23 | 3,250 | 3,285 | 3,230 | 3,245 | -50 | -1.5% | 18,500 |
| 2020/01/22 | 3,250 | 3,305 | 3,240 | 3,295 | +10 | +0.3% | 19,200 |
| 2020/01/21 | 3,275 | 3,310 | 3,255 | 3,285 | -15 | -0.5% | 8,900 |
| 2020/01/20 | 3,295 | 3,310 | 3,285 | 3,300 | ±0 | ±0% | 6,500 |
| 2020/01/17 | 3,305 | 3,305 | 3,280 | 3,300 | +20 | +0.6% | 6,400 |
| 2020/01/16 | 3,340 | 3,340 | 3,270 | 3,280 | -45 | -1.4% | 16,200 |
| 2020/01/15 | 3,320 | 3,330 | 3,305 | 3,325 | +5 | +0.2% | 10,200 |
| 2020/01/14 | 3,360 | 3,360 | 3,290 | 3,320 | -20 | -0.6% | 13,500 |
| 2020/01/10 | 3,335 | 3,345 | 3,305 | 3,340 | +10 | +0.3% | 18,200 |
| 2020/01/09 | 3,340 | 3,355 | 3,295 | 3,330 | -10 | -0.3% | 19,000 |
| 2020/01/08 | 3,345 | 3,355 | 3,305 | 3,340 | -25 | -0.7% | 21,200 |
| 2020/01/07 | 3,350 | 3,385 | 3,350 | 3,365 | +20 | +0.6% | 17,800 |
| 2020/01/06 | 3,375 | 3,380 | 3,345 | 3,345 | -55 | -1.6% | 11,700 |
| 2019/12/30 | 3,410 | 3,425 | 3,355 | 3,400 | -30 | -0.9% | 23,400 |
| 2019/12/27 | 3,485 | 3,485 | 3,315 | 3,430 | +190 | +5.9% | 66,500 |
| 2019/12/26 | 3,200 | 3,240 | 3,190 | 3,240 | +50 | +1.6% | 19,000 |
| 2019/12/25 | 3,255 | 3,255 | 3,180 | 3,190 | -40 | -1.2% | 12,500 |
| 2019/12/24 | 3,185 | 3,230 | 3,170 | 3,230 | +75 | +2.4% | 13,800 |
| 2019/12/23 | 3,230 | 3,230 | 3,150 | 3,155 | -45 | -1.4% | 20,900 |
| 2019/12/20 | 3,210 | 3,220 | 3,185 | 3,200 | -35 | -1.1% | 21,200 |
| 2019/12/19 | 3,225 | 3,240 | 3,205 | 3,235 | -15 | -0.5% | 16,300 |
| 2019/12/18 | 3,280 | 3,280 | 3,225 | 3,250 | -30 | -0.9% | 14,200 |
| 2019/12/17 | 3,330 | 3,335 | 3,250 | 3,280 | -20 | -0.6% | 19,200 |
| 2019/12/16 | 3,340 | 3,340 | 3,300 | 3,300 | -30 | -0.9% | 6,700 |
| 2019/12/13 | 3,300 | 3,345 | 3,280 | 3,330 | +65 | +2% | 28,900 |
| 2019/12/12 | 3,275 | 3,275 | 3,250 | 3,265 | -5 | -0.2% | 5,700 |
1301～
1350
件表示中 / 3726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 | 494,000円 | +4.3% | +1.0% | 2.23% | 16.73倍 | 1.17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 |
| アイチコーポ | 134,900円 | +2.9% | +0.9% | 4.45% | 13.40倍 | 1.04倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 野村マイクロ | 241,000円 | -37.7% | -61.3% | 2.90% | 23.78倍 | 2.50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 |
| シンコウ工 | 119,600円 | +1.8% | +0.8% | 4.18% | 11.23倍 | 1.36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 |
| イーグル | 185,900円 | +1.1% | +8.9% | 5.38% | 9.89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 |
市場注目の銘柄
チャート関連のコラム
