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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 3,305 | 3,340 | 3,305 | 3,330 | -5 | -0.1% | 24,200 |
| 2017/07/20 | 3,275 | 3,345 | 3,275 | 3,335 | +80 | +2.5% | 20,300 |
| 2017/07/19 | 3,260 | 3,275 | 3,245 | 3,255 | +5 | +0.2% | 8,200 |
| 2017/07/18 | 3,310 | 3,310 | 3,235 | 3,250 | -40 | -1.2% | 14,900 |
| 2017/07/14 | 3,185 | 3,325 | 3,185 | 3,290 | +105 | +3.3% | 42,900 |
| 2017/07/13 | 3,185 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 10,800 |
| 2017/07/12 | 3,180 | 3,200 | 3,175 | 3,185 | -15 | -0.5% | 14,500 |
| 2017/07/11 | 3,145 | 3,205 | 3,145 | 3,200 | +55 | +1.7% | 15,400 |
| 2017/07/10 | 3,210 | 3,210 | 3,145 | 3,145 | -25 | -0.8% | 29,000 |
| 2017/07/07 | 3,155 | 3,190 | 3,155 | 3,170 | -10 | -0.3% | 13,600 |
| 2017/07/06 | 3,160 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 12,000 |
| 2017/07/05 | 3,135 | 3,185 | 3,135 | 3,175 | +25 | +0.8% | 13,300 |
| 2017/07/04 | 3,180 | 3,190 | 3,135 | 3,150 | -5 | -0.2% | 19,300 |
| 2017/07/03 | 3,170 | 3,170 | 3,150 | 3,155 | +10 | +0.3% | 13,600 |
| 2017/06/30 | 3,175 | 3,175 | 3,130 | 3,145 | -60 | -1.9% | 53,200 |
| 2017/06/29 | 3,225 | 3,230 | 3,190 | 3,205 | ±0 | ±0% | 37,400 |
| 2017/06/28 | 3,230 | 3,265 | 3,200 | 3,205 | -120 | -3.6% | 60,400 |
| 2017/06/27 | 3,310 | 3,335 | 3,290 | 3,325 | +50 | +1.5% | 59,800 |
| 2017/06/26 | 3,320 | 3,335 | 3,270 | 3,275 | -55 | -1.7% | 28,000 |
| 2017/06/23 | 3,360 | 3,360 | 3,300 | 3,330 | -30 | -0.9% | 21,400 |
| 2017/06/22 | 3,330 | 3,360 | 3,320 | 3,360 | +25 | +0.7% | 36,600 |
| 2017/06/21 | 3,335 | 3,350 | 3,300 | 3,335 | -15 | -0.4% | 25,700 |
| 2017/06/20 | 3,340 | 3,360 | 3,325 | 3,350 | +40 | +1.2% | 33,900 |
| 2017/06/19 | 3,440 | 3,440 | 3,310 | 3,310 | -105 | -3.1% | 32,200 |
| 2017/06/16 | 3,400 | 3,415 | 3,310 | 3,415 | +225 | +7.1% | 123,400 |
| 2017/06/15 | 3,215 | 3,215 | 3,175 | 3,190 | -10 | -0.3% | 18,700 |
| 2017/06/14 | 3,260 | 3,275 | 3,200 | 3,200 | -50 | -1.5% | 29,000 |
| 2017/06/13 | 3,270 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 12,400 |
| 2017/06/12 | 3,320 | 3,345 | 3,270 | 3,270 | -90 | -2.7% | 31,200 |
| 2017/06/09 | 3,345 | 3,400 | 3,345 | 3,360 | -15 | -0.4% | 25,900 |
| 2017/06/08 | 3,395 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 14,700 |
| 2017/06/07 | 3,380 | 3,410 | 3,370 | 3,395 | +15 | +0.4% | 14,200 |
| 2017/06/06 | 3,415 | 3,415 | 3,375 | 3,380 | -30 | -0.9% | 17,500 |
| 2017/06/05 | 3,420 | 3,425 | 3,385 | 3,410 | -10 | -0.3% | 14,900 |
| 2017/06/02 | 3,380 | 3,450 | 3,375 | 3,420 | +60 | +1.8% | 40,100 |
| 2017/06/01 | 3,310 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 18,900 |
| 2017/05/31 | 3,320 | 3,330 | 3,295 | 3,310 | -10 | -0.3% | 21,100 |
| 2017/05/30 | 3,280 | 3,320 | 3,260 | 3,320 | +45 | +1.4% | 14,800 |
| 2017/05/29 | 3,305 | 3,305 | 3,265 | 3,275 | ±0 | ±0% | 11,800 |
| 2017/05/26 | 3,335 | 3,335 | 3,265 | 3,275 | -60 | -1.8% | 13,300 |
| 2017/05/25 | 3,295 | 3,345 | 3,290 | 3,335 | +40 | +1.2% | 24,800 |
| 2017/05/24 | 3,290 | 3,295 | 3,260 | 3,295 | +40 | +1.2% | 16,900 |
| 2017/05/23 | 3,240 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 12,800 |
| 2017/05/22 | 3,205 | 3,255 | 3,195 | 3,245 | +50 | +1.6% | 20,000 |
| 2017/05/19 | 3,210 | 3,235 | 3,180 | 3,195 | -15 | -0.5% | 15,500 |
| 2017/05/18 | 3,190 | 3,220 | 3,155 | 3,210 | -10 | -0.3% | 24,300 |
| 2017/05/17 | 3,245 | 3,245 | 3,210 | 3,220 | -40 | -1.2% | 15,500 |
| 2017/05/16 | 3,285 | 3,295 | 3,240 | 3,260 | ±0 | ±0% | 17,600 |
| 2017/05/15 | 3,315 | 3,315 | 3,260 | 3,260 | -85 | -2.5% | 23,700 |
| 2017/05/12 | 3,295 | 3,350 | 3,295 | 3,345 | +45 | +1.4% | 26,800 |
1901～
1950
件表示中 / 3693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 | 368,000円 | +4.3% | +1.0% | 2.99% | 12.46倍 | 0.87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 |
| 大和冷 | 158,300円 | +1.8% | +1.9% | 3.16% | 14.08倍 | 1.14倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 302,500円 | +1.3% | +55.8% | 3.31% | 17.24倍 | 0.43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 | 211,700円 | -0.8% | +1.5% | 4.72% | 8.36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 | 214,300円 | -1.6% | -15.3% | 3.50% | 14.10倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
