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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 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 |
101～
150
件表示中 / 3725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 | 490,000円 | +4.3% | +1.0% | 2.24% | 16.60倍 | 1.16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 |
| キッツ | 115,500円 | +4.6% | +2.1% | 3.98% | 8.97倍 | 0.93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 |
| 野村マイクロ | 243,300円 | -37.7% | -61.3% | 2.88% | 24.01倍 | 2.53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 |
| イーグル | 187,000円 | +1.1% | +8.9% | 5.35% | 9.95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 |
| シンコウ工 | 120,200円 | +1.8% | +0.8% | 4.16% | 11.29倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
