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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 3,480 | 3,485 | 3,405 | 3,450 | +30 | +0.9% | 21,700 |
| 2018/11/26 | 3,450 | 3,455 | 3,360 | 3,420 | -45 | -1.3% | 36,100 |
| 2018/11/22 | 3,560 | 3,560 | 3,465 | 3,465 | -60 | -1.7% | 29,700 |
| 2018/11/21 | 3,510 | 3,555 | 3,485 | 3,525 | -25 | -0.7% | 24,900 |
| 2018/11/20 | 3,615 | 3,625 | 3,530 | 3,550 | -80 | -2.2% | 22,100 |
| 2018/11/19 | 3,610 | 3,635 | 3,570 | 3,630 | +20 | +0.6% | 22,600 |
| 2018/11/16 | 3,630 | 3,635 | 3,580 | 3,610 | -15 | -0.4% | 15,000 |
| 2018/11/15 | 3,655 | 3,690 | 3,620 | 3,625 | -80 | -2.2% | 21,400 |
| 2018/11/14 | 3,775 | 3,775 | 3,625 | 3,705 | ±0 | ±0% | 36,900 |
| 2018/11/13 | 3,560 | 3,750 | 3,560 | 3,705 | -275 | -6.9% | 65,500 |
| 2018/11/12 | 3,945 | 4,035 | 3,935 | 3,980 | +15 | +0.4% | 38,800 |
| 2018/11/09 | 3,945 | 3,990 | 3,920 | 3,965 | +25 | +0.6% | 20,500 |
| 2018/11/08 | 3,930 | 3,975 | 3,920 | 3,940 | +50 | +1.3% | 9,900 |
| 2018/11/07 | 3,950 | 4,015 | 3,875 | 3,890 | -20 | -0.5% | 23,400 |
| 2018/11/06 | 3,955 | 3,965 | 3,910 | 3,910 | -10 | -0.3% | 11,800 |
| 2018/11/05 | 3,895 | 3,965 | 3,880 | 3,920 | -20 | -0.5% | 18,400 |
| 2018/11/02 | 3,870 | 3,945 | 3,835 | 3,940 | +70 | +1.8% | 24,300 |
| 2018/11/01 | 3,885 | 3,920 | 3,840 | 3,870 | -20 | -0.5% | 16,800 |
| 2018/10/31 | 3,750 | 3,890 | 3,750 | 3,890 | +160 | +4.3% | 24,300 |
| 2018/10/30 | 3,715 | 3,765 | 3,680 | 3,730 | -65 | -1.7% | 50,900 |
| 2018/10/29 | 3,745 | 3,860 | 3,725 | 3,795 | +120 | +3.3% | 55,400 |
| 2018/10/26 | 3,790 | 3,825 | 3,645 | 3,675 | -110 | -2.9% | 48,400 |
| 2018/10/25 | 3,810 | 3,855 | 3,740 | 3,785 | -90 | -2.3% | 35,800 |
| 2018/10/24 | 3,905 | 3,920 | 3,835 | 3,875 | -40 | -1% | 23,800 |
| 2018/10/23 | 4,030 | 4,030 | 3,905 | 3,915 | -90 | -2.2% | 33,300 |
| 2018/10/22 | 3,980 | 4,070 | 3,940 | 4,005 | +25 | +0.6% | 28,200 |
| 2018/10/19 | 3,905 | 3,995 | 3,850 | 3,980 | +50 | +1.3% | 31,700 |
| 2018/10/18 | 4,065 | 4,065 | 3,920 | 3,930 | -120 | -3% | 22,900 |
| 2018/10/17 | 3,955 | 4,055 | 3,955 | 4,050 | +145 | +3.7% | 24,100 |
| 2018/10/16 | 3,920 | 3,970 | 3,860 | 3,905 | -65 | -1.6% | 24,500 |
| 2018/10/15 | 4,015 | 4,025 | 3,940 | 3,970 | +5 | +0.1% | 44,400 |
| 2018/10/12 | 3,885 | 4,000 | 3,885 | 3,965 | +10 | +0.3% | 75,400 |
| 2018/10/11 | 4,000 | 4,025 | 3,925 | 3,955 | -125 | -3.1% | 50,600 |
| 2018/10/10 | 4,090 | 4,155 | 4,045 | 4,080 | +35 | +0.9% | 27,100 |
| 2018/10/09 | 4,070 | 4,075 | 3,960 | 4,045 | -25 | -0.6% | 31,800 |
| 2018/10/05 | 4,115 | 4,135 | 4,055 | 4,070 | -110 | -2.6% | 22,200 |
| 2018/10/04 | 4,210 | 4,255 | 4,115 | 4,180 | -15 | -0.4% | 24,000 |
| 2018/10/03 | 4,260 | 4,290 | 4,195 | 4,195 | -40 | -0.9% | 32,000 |
| 2018/10/02 | 4,295 | 4,330 | 4,215 | 4,235 | -10 | -0.2% | 30,100 |
| 2018/10/01 | 4,290 | 4,370 | 4,245 | 4,245 | -5 | -0.1% | 53,000 |
| 2018/09/28 | 4,170 | 4,280 | 4,140 | 4,250 | +120 | +2.9% | 54,000 |
| 2018/09/27 | 4,165 | 4,220 | 4,130 | 4,130 | -35 | -0.8% | 40,900 |
| 2018/09/26 | 4,125 | 4,170 | 4,085 | 4,165 | +40 | +1% | 22,900 |
| 2018/09/25 | 4,145 | 4,155 | 4,065 | 4,125 | -10 | -0.2% | 38,600 |
| 2018/09/21 | 4,070 | 4,135 | 4,040 | 4,135 | +90 | +2.2% | 41,000 |
| 2018/09/20 | 4,075 | 4,080 | 4,005 | 4,045 | -30 | -0.7% | 29,400 |
| 2018/09/19 | 4,030 | 4,090 | 4,000 | 4,075 | +100 | +2.5% | 39,200 |
| 2018/09/18 | 3,825 | 3,975 | 3,760 | 3,975 | +140 | +3.7% | 47,300 |
| 2018/09/14 | 3,750 | 3,845 | 3,740 | 3,835 | +105 | +2.8% | 32,300 |
| 2018/09/13 | 3,690 | 3,750 | 3,690 | 3,730 | +25 | +0.7% | 22,600 |
1601～
1650
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
