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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/14 | 3,145 | 3,190 | 3,115 | 3,180 | -5 | -0.2% | 17,400 |
| 2017/04/13 | 3,200 | 3,200 | 3,160 | 3,185 | -35 | -1.1% | 22,000 |
| 2017/04/12 | 3,205 | 3,230 | 3,200 | 3,220 | -35 | -1.1% | 15,500 |
| 2017/04/11 | 3,255 | 3,265 | 3,235 | 3,255 | -10 | -0.3% | 22,600 |
| 2017/04/10 | 3,325 | 3,340 | 3,250 | 3,265 | -130 | -3.8% | 42,800 |
| 2017/04/07 | 3,400 | 3,445 | 3,370 | 3,395 | +50 | +1.5% | 18,300 |
| 2017/04/06 | 3,380 | 3,435 | 3,330 | 3,345 | -60 | -1.8% | 18,400 |
| 2017/04/05 | 3,530 | 3,555 | 3,365 | 3,405 | -125 | -3.5% | 29,100 |
| 2017/04/04 | 3,615 | 3,615 | 3,475 | 3,530 | -65 | -1.8% | 16,200 |
2001～
2050
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
