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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,110 | 4,270 | 4,110 | 4,200 | -80 | -1.9% | 62,100 |
| 2018/05/15 | 4,290 | 4,315 | 4,275 | 4,280 | -20 | -0.5% | 25,600 |
| 2018/05/14 | 4,260 | 4,310 | 4,215 | 4,300 | +40 | +0.9% | 23,300 |
| 2018/05/11 | 4,250 | 4,320 | 4,245 | 4,260 | -35 | -0.8% | 27,500 |
| 2018/05/10 | 4,280 | 4,335 | 4,245 | 4,295 | -25 | -0.6% | 52,700 |
| 2018/05/09 | 4,235 | 4,395 | 4,220 | 4,320 | +40 | +0.9% | 98,200 |
| 2018/05/08 | 4,090 | 4,325 | 4,090 | 4,280 | +410 | +10.6% | 224,600 |
| 2018/05/07 | 3,860 | 3,890 | 3,785 | 3,870 | +40 | +1% | 30,900 |
| 2018/05/02 | 3,850 | 3,850 | 3,805 | 3,830 | +5 | +0.1% | 16,100 |
| 2018/05/01 | 3,840 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 21,900 |
| 2018/04/27 | 3,830 | 3,850 | 3,770 | 3,845 | +40 | +1.1% | 28,400 |
| 2018/04/26 | 3,800 | 3,875 | 3,800 | 3,805 | -25 | -0.7% | 41,500 |
| 2018/04/25 | 3,770 | 3,835 | 3,715 | 3,830 | +90 | +2.4% | 44,500 |
| 2018/04/24 | 3,700 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 29,400 |
| 2018/04/23 | 3,675 | 3,705 | 3,650 | 3,700 | +25 | +0.7% | 25,900 |
| 2018/04/20 | 3,700 | 3,700 | 3,650 | 3,675 | -35 | -0.9% | 18,500 |
| 2018/04/19 | 3,725 | 3,755 | 3,695 | 3,710 | +55 | +1.5% | 27,900 |
| 2018/04/18 | 3,585 | 3,675 | 3,585 | 3,655 | +80 | +2.2% | 37,900 |
| 2018/04/17 | 3,580 | 3,615 | 3,535 | 3,575 | -35 | -1% | 39,800 |
| 2018/04/16 | 3,600 | 3,665 | 3,570 | 3,610 | ±0 | ±0% | 21,500 |
| 2018/04/13 | 3,580 | 3,635 | 3,580 | 3,610 | +45 | +1.3% | 25,400 |
| 2018/04/12 | 3,640 | 3,640 | 3,560 | 3,565 | -90 | -2.5% | 28,000 |
| 2018/04/11 | 3,630 | 3,685 | 3,585 | 3,655 | +70 | +2% | 27,000 |
| 2018/04/10 | 3,550 | 3,630 | 3,525 | 3,585 | ±0 | ±0% | 67,600 |
| 2018/04/09 | 3,575 | 3,610 | 3,550 | 3,585 | ±0 | ±0% | 32,400 |
| 2018/04/06 | 3,665 | 3,680 | 3,585 | 3,585 | -65 | -1.8% | 41,600 |
| 2018/04/05 | 3,670 | 3,700 | 3,615 | 3,650 | -20 | -0.5% | 28,700 |
| 2018/04/04 | 3,675 | 3,700 | 3,660 | 3,670 | -25 | -0.7% | 31,900 |
| 2018/04/03 | 3,655 | 3,730 | 3,640 | 3,695 | -25 | -0.7% | 34,900 |
| 2018/04/02 | 3,755 | 3,780 | 3,715 | 3,720 | -35 | -0.9% | 16,500 |
| 2018/03/30 | 3,760 | 3,775 | 3,730 | 3,755 | +5 | +0.1% | 19,200 |
| 2018/03/29 | 3,745 | 3,780 | 3,690 | 3,750 | +10 | +0.3% | 20,600 |
| 2018/03/28 | 3,690 | 3,750 | 3,680 | 3,740 | -10 | -0.3% | 22,300 |
| 2018/03/27 | 3,675 | 3,765 | 3,675 | 3,750 | +110 | +3% | 26,900 |
| 2018/03/26 | 3,595 | 3,640 | 3,560 | 3,640 | -25 | -0.7% | 45,300 |
| 2018/03/23 | 3,740 | 3,740 | 3,650 | 3,665 | -145 | -3.8% | 43,300 |
| 2018/03/22 | 3,820 | 3,865 | 3,765 | 3,810 | -50 | -1.3% | 27,600 |
| 2018/03/20 | 3,805 | 3,865 | 3,780 | 3,860 | -15 | -0.4% | 30,100 |
| 2018/03/19 | 3,900 | 3,920 | 3,845 | 3,875 | -45 | -1.1% | 16,600 |
| 2018/03/16 | 3,980 | 3,980 | 3,895 | 3,920 | -35 | -0.9% | 18,200 |
| 2018/03/15 | 3,980 | 3,995 | 3,920 | 3,955 | -25 | -0.6% | 16,800 |
| 2018/03/14 | 3,940 | 4,010 | 3,940 | 3,980 | ±0 | ±0% | 11,700 |
| 2018/03/13 | 4,025 | 4,025 | 3,945 | 3,980 | -45 | -1.1% | 24,100 |
| 2018/03/12 | 4,040 | 4,085 | 3,990 | 4,025 | +55 | +1.4% | 23,600 |
| 2018/03/09 | 4,125 | 4,125 | 3,950 | 3,970 | -85 | -2.1% | 48,000 |
| 2018/03/08 | 4,115 | 4,195 | 4,000 | 4,055 | +45 | +1.1% | 67,400 |
| 2018/03/07 | 4,060 | 4,060 | 3,930 | 4,010 | -35 | -0.9% | 53,800 |
| 2018/03/06 | 3,780 | 4,065 | 3,760 | 4,045 | +360 | +9.8% | 122,600 |
| 2018/03/05 | 3,715 | 3,740 | 3,675 | 3,685 | -75 | -2% | 39,800 |
| 2018/03/02 | 3,720 | 3,785 | 3,710 | 3,760 | ±0 | ±0% | 39,000 |
1701～
1750
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
