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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,300 | 5,410 | 5,260 | 5,320 | +10 | +0.2% | 57,100 |
| 2024/11/29 | 5,250 | 5,330 | 5,160 | 5,310 | +40 | +0.8% | 106,200 |
| 2024/11/28 | 5,220 | 5,320 | 5,210 | 5,270 | -110 | -2% | 87,200 |
| 2024/11/27 | 5,430 | 5,500 | 5,320 | 5,380 | -100 | -1.8% | 47,200 |
| 2024/11/26 | 5,540 | 5,590 | 5,320 | 5,480 | +40 | +0.7% | 101,200 |
| 2024/11/25 | 5,330 | 5,490 | 5,280 | 5,440 | +200 | +3.8% | 180,800 |
| 2024/11/22 | 5,580 | 5,610 | 5,240 | 5,240 | -500 | -8.7% | 370,000 |
| 2024/11/21 | 5,860 | 5,900 | 5,670 | 5,740 | -140 | -2.4% | 68,500 |
| 2024/11/20 | 5,940 | 5,980 | 5,830 | 5,880 | +40 | +0.7% | 63,700 |
| 2024/11/19 | 5,950 | 6,040 | 5,820 | 5,840 | -90 | -1.5% | 80,600 |
| 2024/11/18 | 6,140 | 6,270 | 5,870 | 5,930 | -180 | -2.9% | 87,200 |
| 2024/11/15 | 5,960 | 6,170 | 5,890 | 6,110 | +240 | +4.1% | 120,200 |
| 2024/11/14 | 5,780 | 5,970 | 5,760 | 5,870 | +180 | +3.2% | 129,600 |
| 2024/11/13 | 5,570 | 5,870 | 5,540 | 5,690 | +160 | +2.9% | 223,200 |
| 2024/11/12 | 5,680 | 5,880 | 5,480 | 5,530 | -290 | -5% | 480,900 |
| 2024/11/11 | 7,190 | 7,210 | 5,820 | 5,820 | -1,240 | -17.6% | 185,300 |
| 2024/11/08 | 7,050 | 7,140 | 7,010 | 7,060 | +90 | +1.3% | 60,100 |
| 2024/11/07 | 7,080 | 7,180 | 6,870 | 6,970 | -10 | -0.1% | 90,300 |
| 2024/11/06 | 6,700 | 7,050 | 6,700 | 6,980 | +260 | +3.9% | 106,600 |
| 2024/11/05 | 6,880 | 7,000 | 6,720 | 6,720 | -100 | -1.5% | 64,500 |
| 2024/11/01 | 7,100 | 7,170 | 6,820 | 6,820 | -410 | -5.7% | 90,300 |
| 2024/10/31 | 7,070 | 7,230 | 7,060 | 7,230 | +190 | +2.7% | 68,300 |
| 2024/10/30 | 6,900 | 7,160 | 6,880 | 7,040 | +240 | +3.5% | 90,000 |
| 2024/10/29 | 6,770 | 6,820 | 6,690 | 6,800 | -20 | -0.3% | 24,600 |
| 2024/10/28 | 6,690 | 6,870 | 6,680 | 6,820 | +130 | +1.9% | 36,500 |
| 2024/10/25 | 6,730 | 6,730 | 6,600 | 6,690 | -50 | -0.7% | 36,400 |
| 2024/10/24 | 6,630 | 6,790 | 6,600 | 6,740 | +30 | +0.4% | 35,000 |
| 2024/10/23 | 6,760 | 6,820 | 6,680 | 6,710 | -60 | -0.9% | 32,800 |
| 2024/10/22 | 6,860 | 6,910 | 6,740 | 6,770 | -80 | -1.2% | 51,700 |
| 2024/10/21 | 6,900 | 7,050 | 6,850 | 6,850 | -50 | -0.7% | 67,700 |
| 2024/10/18 | 6,750 | 6,930 | 6,750 | 6,900 | +230 | +3.4% | 67,200 |
| 2024/10/17 | 6,790 | 6,810 | 6,600 | 6,670 | -110 | -1.6% | 55,200 |
| 2024/10/16 | 6,640 | 6,790 | 6,600 | 6,780 | -30 | -0.4% | 40,400 |
| 2024/10/15 | 6,950 | 6,970 | 6,690 | 6,810 | +70 | +1% | 90,800 |
| 2024/10/11 | 6,620 | 6,850 | 6,610 | 6,740 | +100 | +1.5% | 94,900 |
| 2024/10/10 | 6,700 | 6,730 | 6,640 | 6,640 | -50 | -0.7% | 62,300 |
| 2024/10/09 | 6,700 | 6,770 | 6,600 | 6,690 | +160 | +2.5% | 95,300 |
| 2024/10/08 | 6,230 | 6,530 | 6,150 | 6,530 | +200 | +3.2% | 81,800 |
| 2024/10/07 | 6,330 | 6,370 | 6,200 | 6,330 | +100 | +1.6% | 41,000 |
| 2024/10/04 | 6,220 | 6,300 | 6,210 | 6,230 | +50 | +0.8% | 53,300 |
| 2024/10/03 | 6,280 | 6,280 | 6,130 | 6,180 | +120 | +2% | 74,900 |
| 2024/10/02 | 6,130 | 6,250 | 6,040 | 6,060 | -250 | -4% | 43,000 |
| 2024/10/01 | 6,220 | 6,350 | 6,170 | 6,310 | +160 | +2.6% | 34,400 |
| 2024/09/30 | 6,140 | 6,270 | 6,110 | 6,150 | -250 | -3.9% | 62,700 |
| 2024/09/27 | 6,270 | 6,480 | 6,270 | 6,400 | +190 | +3.1% | 122,200 |
| 2024/09/26 | 6,140 | 6,230 | 6,100 | 6,210 | +110 | +1.8% | 53,100 |
| 2024/09/25 | 6,090 | 6,160 | 6,050 | 6,100 | ±0 | ±0% | 38,700 |
| 2024/09/24 | 6,200 | 6,210 | 6,060 | 6,100 | -100 | -1.6% | 44,000 |
| 2024/09/20 | 6,120 | 6,270 | 6,040 | 6,200 | +230 | +3.9% | 97,400 |
| 2024/09/19 | 5,900 | 6,050 | 5,820 | 5,970 | +290 | +5.1% | 99,000 |
101～
150
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
