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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,865 | 3,985 | 3,825 | 3,955 | +5 | +0.1% | 55,200 |
| 2018/08/30 | 3,860 | 3,960 | 3,850 | 3,950 | +120 | +3.1% | 50,700 |
| 2018/08/29 | 3,815 | 3,855 | 3,815 | 3,830 | -25 | -0.6% | 10,700 |
| 2018/08/28 | 3,825 | 3,860 | 3,800 | 3,855 | +80 | +2.1% | 15,900 |
| 2018/08/27 | 3,680 | 3,790 | 3,680 | 3,775 | +90 | +2.4% | 20,900 |
| 2018/08/24 | 3,725 | 3,725 | 3,660 | 3,685 | +10 | +0.3% | 9,500 |
| 2018/08/23 | 3,715 | 3,725 | 3,675 | 3,675 | -75 | -2% | 16,500 |
| 2018/08/22 | 3,730 | 3,765 | 3,710 | 3,750 | +20 | +0.5% | 26,800 |
| 2018/08/21 | 3,625 | 3,745 | 3,625 | 3,730 | +110 | +3% | 26,700 |
| 2018/08/20 | 3,695 | 3,695 | 3,620 | 3,620 | -75 | -2% | 14,800 |
| 2018/08/17 | 3,680 | 3,705 | 3,670 | 3,695 | +5 | +0.1% | 6,000 |
| 2018/08/16 | 3,670 | 3,715 | 3,595 | 3,690 | -5 | -0.1% | 34,500 |
| 2018/08/15 | 3,765 | 3,770 | 3,685 | 3,695 | -90 | -2.4% | 28,700 |
| 2018/08/14 | 3,715 | 3,790 | 3,705 | 3,785 | +75 | +2% | 19,600 |
| 2018/08/13 | 3,945 | 3,945 | 3,710 | 3,710 | -265 | -6.7% | 38,300 |
| 2018/08/10 | 3,980 | 4,015 | 3,940 | 3,975 | +15 | +0.4% | 58,100 |
| 2018/08/09 | 3,940 | 4,020 | 3,935 | 3,960 | +15 | +0.4% | 60,600 |
| 2018/08/08 | 3,840 | 3,995 | 3,835 | 3,945 | +175 | +4.6% | 95,600 |
| 2018/08/07 | 3,675 | 3,775 | 3,675 | 3,770 | +120 | +3.3% | 39,000 |
| 2018/08/06 | 3,660 | 3,670 | 3,620 | 3,650 | -30 | -0.8% | 16,200 |
| 2018/08/03 | 3,680 | 3,695 | 3,660 | 3,680 | -20 | -0.5% | 11,000 |
| 2018/08/02 | 3,730 | 3,765 | 3,675 | 3,700 | -50 | -1.3% | 18,500 |
| 2018/08/01 | 3,760 | 3,770 | 3,695 | 3,750 | +45 | +1.2% | 16,700 |
| 2018/07/31 | 3,745 | 3,745 | 3,655 | 3,705 | -40 | -1.1% | 29,200 |
| 2018/07/30 | 3,740 | 3,770 | 3,725 | 3,745 | -15 | -0.4% | 13,700 |
| 2018/07/27 | 3,765 | 3,835 | 3,745 | 3,760 | -5 | -0.1% | 32,800 |
| 2018/07/26 | 3,715 | 3,765 | 3,695 | 3,765 | +35 | +0.9% | 24,300 |
| 2018/07/25 | 3,700 | 3,735 | 3,690 | 3,730 | +35 | +0.9% | 23,200 |
| 2018/07/24 | 3,660 | 3,695 | 3,640 | 3,695 | +45 | +1.2% | 15,400 |
| 2018/07/23 | 3,625 | 3,665 | 3,615 | 3,650 | ±0 | ±0% | 22,600 |
| 2018/07/20 | 3,655 | 3,670 | 3,595 | 3,650 | -35 | -0.9% | 30,400 |
| 2018/07/19 | 3,720 | 3,730 | 3,655 | 3,685 | -15 | -0.4% | 21,900 |
| 2018/07/18 | 3,750 | 3,750 | 3,685 | 3,700 | -10 | -0.3% | 19,100 |
| 2018/07/17 | 3,685 | 3,750 | 3,670 | 3,710 | +45 | +1.2% | 35,100 |
| 2018/07/13 | 3,660 | 3,680 | 3,625 | 3,665 | +50 | +1.4% | 27,900 |
| 2018/07/12 | 3,595 | 3,640 | 3,595 | 3,615 | +60 | +1.7% | 39,400 |
| 2018/07/11 | 3,585 | 3,585 | 3,505 | 3,555 | -50 | -1.4% | 29,600 |
| 2018/07/10 | 3,570 | 3,650 | 3,545 | 3,605 | +90 | +2.6% | 43,400 |
| 2018/07/09 | 3,470 | 3,520 | 3,415 | 3,515 | +65 | +1.9% | 18,200 |
| 2018/07/06 | 3,420 | 3,460 | 3,390 | 3,450 | +35 | +1% | 34,800 |
| 2018/07/05 | 3,405 | 3,570 | 3,400 | 3,415 | +20 | +0.6% | 101,600 |
| 2018/07/04 | 3,345 | 3,420 | 3,310 | 3,395 | +40 | +1.2% | 53,700 |
| 2018/07/03 | 3,445 | 3,460 | 3,305 | 3,355 | -65 | -1.9% | 64,500 |
| 2018/07/02 | 3,460 | 3,500 | 3,415 | 3,420 | -45 | -1.3% | 46,100 |
| 2018/06/29 | 3,480 | 3,485 | 3,435 | 3,465 | -5 | -0.1% | 24,100 |
| 2018/06/28 | 3,490 | 3,490 | 3,440 | 3,470 | -25 | -0.7% | 23,100 |
| 2018/06/27 | 3,550 | 3,565 | 3,485 | 3,495 | -65 | -1.8% | 53,500 |
| 2018/06/26 | 3,500 | 3,580 | 3,500 | 3,560 | +20 | +0.6% | 72,600 |
| 2018/06/25 | 3,630 | 3,670 | 3,525 | 3,540 | -60 | -1.7% | 76,000 |
| 2018/06/22 | 3,580 | 3,610 | 3,535 | 3,600 | -25 | -0.7% | 67,400 |
1701～
1750
件表示中 / 3768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 | 776,000円 | +15.0% | +10.8% | 1.61% | 22.34倍 | 1.81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 |
| カナデビア | 98,300円 | +1.6% | -5.5% | 2.54% | 10.33倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ガリレイ | 365,000円 | -1.0% | -12.4% | 2.22% | 13.53倍 | 1.43倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タダノ | 106,400円 | +21.8% | -33.6% | 3.38% | 8.95倍 | 0.72倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| キッツ | 148,000円 | +4.6% | +2.1% | 3.24% | 11.49倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
