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 |
|---|---|---|---|---|---|---|---|
| 2017/06/28 | 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 |
| 2017/05/11 | 3,320 | 3,320 | 3,285 | 3,300 | +5 | +0.2% | 33,300 |
| 2017/05/10 | 3,350 | 3,395 | 3,285 | 3,295 | -180 | -5.2% | 65,900 |
| 2017/05/09 | 3,445 | 3,495 | 3,425 | 3,475 | +25 | +0.7% | 32,700 |
| 2017/05/08 | 3,415 | 3,460 | 3,400 | 3,450 | +105 | +3.1% | 29,400 |
| 2017/05/02 | 3,350 | 3,395 | 3,325 | 3,345 | +10 | +0.3% | 19,900 |
| 2017/05/01 | 3,325 | 3,340 | 3,305 | 3,335 | +40 | +1.2% | 11,700 |
| 2017/04/28 | 3,340 | 3,340 | 3,280 | 3,295 | -35 | -1.1% | 14,100 |
| 2017/04/27 | 3,360 | 3,360 | 3,315 | 3,330 | -10 | -0.3% | 12,900 |
| 2017/04/26 | 3,330 | 3,415 | 3,315 | 3,340 | +55 | +1.7% | 12,200 |
| 2017/04/25 | 3,265 | 3,300 | 3,245 | 3,285 | +45 | +1.4% | 25,100 |
| 2017/04/24 | 3,225 | 3,250 | 3,185 | 3,240 | +75 | +2.4% | 15,500 |
| 2017/04/21 | 3,165 | 3,165 | 3,135 | 3,165 | +20 | +0.6% | 9,400 |
| 2017/04/20 | 3,155 | 3,165 | 3,140 | 3,145 | ±0 | ±0% | 10,700 |
| 2017/04/19 | 3,125 | 3,180 | 3,120 | 3,145 | +20 | +0.6% | 16,300 |
| 2017/04/18 | 3,140 | 3,170 | 3,125 | 3,125 | ±0 | ±0% | 22,500 |
| 2017/04/17 | 3,130 | 3,185 | 3,125 | 3,125 | -55 | -1.7% | 18,700 |
1951～
2000
件表示中 / 3727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 | 496,500円 | +4.3% | +1.0% | 2.22% | 16.82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 | 133,900円 | +2.9% | +0.9% | 4.48% | 13.30倍 | 1.03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 | 243,700円 | -37.7% | -61.3% | 2.87% | 24.05倍 | 2.53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 | 120,900円 | +1.8% | +0.8% | 4.14% | 11.36倍 | 1.38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 | 186,300円 | +1.1% | +8.9% | 5.37% | 9.91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
