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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,375 | 4,425 | 4,360 | 4,380 | +10 | +0.2% | 34,500 |
| 2017/12/13 | 4,440 | 4,440 | 4,370 | 4,370 | -40 | -0.9% | 29,100 |
| 2017/12/12 | 4,400 | 4,420 | 4,370 | 4,410 | -5 | -0.1% | 25,600 |
| 2017/12/11 | 4,470 | 4,470 | 4,325 | 4,415 | -20 | -0.5% | 43,400 |
| 2017/12/08 | 4,380 | 4,500 | 4,375 | 4,435 | +90 | +2.1% | 67,000 |
| 2017/12/07 | 4,280 | 4,425 | 4,280 | 4,345 | +120 | +2.8% | 95,900 |
| 2017/12/06 | 4,160 | 4,265 | 4,130 | 4,225 | +55 | +1.3% | 53,300 |
| 2017/12/05 | 4,165 | 4,195 | 4,150 | 4,170 | -55 | -1.3% | 16,800 |
| 2017/12/04 | 4,300 | 4,305 | 4,225 | 4,225 | -40 | -0.9% | 48,000 |
| 2017/12/01 | 4,205 | 4,285 | 4,155 | 4,265 | +60 | +1.4% | 50,400 |
| 2017/11/30 | 4,225 | 4,230 | 4,135 | 4,205 | -40 | -0.9% | 32,400 |
| 2017/11/29 | 4,200 | 4,270 | 4,170 | 4,245 | +80 | +1.9% | 41,400 |
| 2017/11/28 | 4,195 | 4,200 | 4,160 | 4,165 | -25 | -0.6% | 14,200 |
| 2017/11/27 | 4,255 | 4,260 | 4,180 | 4,190 | -80 | -1.9% | 25,700 |
| 2017/11/24 | 4,270 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 26,100 |
| 2017/11/22 | 4,270 | 4,370 | 4,260 | 4,285 | +20 | +0.5% | 67,000 |
| 2017/11/21 | 4,175 | 4,290 | 4,175 | 4,265 | +95 | +2.3% | 37,700 |
| 2017/11/20 | 4,160 | 4,185 | 4,110 | 4,170 | +25 | +0.6% | 34,600 |
| 2017/11/17 | 4,285 | 4,320 | 4,135 | 4,145 | -130 | -3% | 54,900 |
| 2017/11/16 | 4,080 | 4,295 | 4,075 | 4,275 | +195 | +4.8% | 104,000 |
| 2017/11/15 | 4,135 | 4,145 | 4,035 | 4,080 | -120 | -2.9% | 63,200 |
| 2017/11/14 | 4,185 | 4,255 | 4,170 | 4,200 | +65 | +1.6% | 56,600 |
| 2017/11/13 | 4,160 | 4,195 | 4,120 | 4,135 | -5 | -0.1% | 42,900 |
| 2017/11/10 | 4,080 | 4,185 | 4,080 | 4,140 | -40 | -1% | 43,200 |
| 2017/11/09 | 4,245 | 4,340 | 4,105 | 4,180 | -80 | -1.9% | 113,700 |
| 2017/11/08 | 3,880 | 4,275 | 3,880 | 4,260 | +440 | +11.5% | 226,400 |
| 2017/11/07 | 3,715 | 3,860 | 3,690 | 3,820 | +140 | +3.8% | 103,700 |
| 2017/11/06 | 3,670 | 3,715 | 3,640 | 3,680 | +35 | +1% | 40,500 |
| 2017/11/02 | 3,670 | 3,670 | 3,570 | 3,645 | -40 | -1.1% | 64,800 |
| 2017/11/01 | 3,675 | 3,690 | 3,660 | 3,685 | +25 | +0.7% | 30,800 |
| 2017/10/31 | 3,630 | 3,660 | 3,615 | 3,660 | +45 | +1.2% | 30,700 |
| 2017/10/30 | 3,585 | 3,630 | 3,585 | 3,615 | +40 | +1.1% | 41,500 |
| 2017/10/27 | 3,570 | 3,580 | 3,555 | 3,575 | +10 | +0.3% | 21,200 |
| 2017/10/26 | 3,520 | 3,575 | 3,520 | 3,565 | +25 | +0.7% | 16,400 |
| 2017/10/25 | 3,555 | 3,565 | 3,535 | 3,540 | -15 | -0.4% | 16,900 |
| 2017/10/24 | 3,520 | 3,555 | 3,510 | 3,555 | +35 | +1% | 15,000 |
| 2017/10/23 | 3,490 | 3,535 | 3,485 | 3,520 | +65 | +1.9% | 26,500 |
| 2017/10/20 | 3,445 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 22,000 |
| 2017/10/19 | 3,520 | 3,525 | 3,460 | 3,470 | -45 | -1.3% | 29,400 |
| 2017/10/18 | 3,545 | 3,550 | 3,505 | 3,515 | -25 | -0.7% | 16,200 |
| 2017/10/17 | 3,555 | 3,575 | 3,535 | 3,540 | -20 | -0.6% | 13,800 |
| 2017/10/16 | 3,560 | 3,585 | 3,550 | 3,560 | -15 | -0.4% | 19,600 |
| 2017/10/13 | 3,520 | 3,580 | 3,515 | 3,575 | +50 | +1.4% | 27,700 |
| 2017/10/12 | 3,445 | 3,535 | 3,445 | 3,525 | +100 | +2.9% | 27,200 |
| 2017/10/11 | 3,490 | 3,490 | 3,425 | 3,425 | -50 | -1.4% | 30,300 |
| 2017/10/10 | 3,475 | 3,495 | 3,470 | 3,475 | ±0 | ±0% | 19,600 |
| 2017/10/06 | 3,425 | 3,480 | 3,425 | 3,475 | +55 | +1.6% | 15,900 |
| 2017/10/05 | 3,465 | 3,480 | 3,415 | 3,420 | -60 | -1.7% | 34,400 |
| 2017/10/04 | 3,510 | 3,510 | 3,475 | 3,480 | -5 | -0.1% | 11,700 |
| 2017/10/03 | 3,535 | 3,550 | 3,460 | 3,485 | -10 | -0.3% | 29,400 |
1801～
1850
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 | 364,000円 | +4.3% | +1.0% | 3.02% | 12.33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 | 301,500円 | +1.3% | +55.8% | 3.32% | 17.18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 | 209,900円 | -0.8% | +1.5% | 4.76% | 8.30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 | 212,000円 | -1.6% | -15.3% | 3.54% | 13.95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 | 453,500円 | +11.5% | +13.6% | 3.53% | 10.71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
