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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 3,610 | 3,730 | 3,610 | 3,695 | +80 | +2.2% | 66,000 |
| 2015/04/23 | 3,615 | 3,660 | 3,610 | 3,615 | ±0 | ±0% | 21,300 |
| 2015/04/22 | 3,670 | 3,690 | 3,600 | 3,615 | -50 | -1.4% | 66,600 |
| 2015/04/21 | 3,605 | 3,680 | 3,600 | 3,665 | +60 | +1.7% | 23,500 |
| 2015/04/20 | 3,595 | 3,660 | 3,550 | 3,605 | -30 | -0.8% | 47,800 |
| 2015/04/17 | 3,670 | 3,715 | 3,615 | 3,635 | -50 | -1.4% | 63,500 |
| 2015/04/16 | 3,780 | 3,780 | 3,650 | 3,685 | -120 | -3.2% | 135,600 |
| 2015/04/15 | 3,805 | 3,830 | 3,785 | 3,805 | -45 | -1.2% | 40,400 |
| 2015/04/14 | 3,840 | 3,900 | 3,825 | 3,850 | -20 | -0.5% | 18,500 |
| 2015/04/13 | 3,925 | 3,925 | 3,845 | 3,870 | -30 | -0.8% | 40,000 |
| 2015/04/10 | 3,910 | 3,925 | 3,870 | 3,900 | -25 | -0.6% | 33,400 |
| 2015/04/09 | 3,915 | 3,950 | 3,905 | 3,925 | +10 | +0.3% | 26,400 |
| 2015/04/08 | 4,020 | 4,020 | 3,905 | 3,915 | -80 | -2% | 79,700 |
| 2015/04/07 | 3,910 | 4,010 | 3,885 | 3,995 | +85 | +2.2% | 92,100 |
| 2015/04/06 | 3,780 | 3,910 | 3,765 | 3,910 | +85 | +2.2% | 49,800 |
| 2015/04/03 | 3,840 | 3,880 | 3,765 | 3,825 | -5 | -0.1% | 54,100 |
| 2015/04/02 | 3,735 | 3,850 | 3,720 | 3,830 | +125 | +3.4% | 102,500 |
| 2015/04/01 | 3,500 | 3,855 | 3,495 | 3,705 | +275 | +8% | 318,000 |
| 2015/03/31 | 3,400 | 3,465 | 3,400 | 3,430 | +60 | +1.8% | 28,500 |
| 2015/03/30 | 3,380 | 3,390 | 3,315 | 3,370 | +30 | +0.9% | 35,200 |
| 2015/03/27 | 3,385 | 3,440 | 3,325 | 3,340 | -65 | -1.9% | 41,100 |
| 2015/03/26 | 3,455 | 3,455 | 3,395 | 3,405 | -65 | -1.9% | 28,800 |
| 2015/03/25 | 3,490 | 3,515 | 3,450 | 3,470 | +10 | +0.3% | 33,900 |
| 2015/03/24 | 3,435 | 3,475 | 3,400 | 3,460 | +25 | +0.7% | 33,200 |
| 2015/03/23 | 3,390 | 3,435 | 3,355 | 3,435 | +45 | +1.3% | 26,000 |
| 2015/03/20 | 3,345 | 3,390 | 3,320 | 3,390 | +70 | +2.1% | 32,800 |
| 2015/03/19 | 3,315 | 3,335 | 3,295 | 3,320 | ±0 | ±0% | 25,800 |
| 2015/03/18 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 16,600 |
| 2015/03/17 | 3,345 | 3,385 | 3,335 | 3,345 | -15 | -0.4% | 33,500 |
| 2015/03/16 | 3,380 | 3,380 | 3,325 | 3,360 | +10 | +0.3% | 18,200 |
| 2015/03/13 | 3,390 | 3,390 | 3,335 | 3,350 | +5 | +0.1% | 39,300 |
| 2015/03/12 | 3,330 | 3,365 | 3,315 | 3,345 | +30 | +0.9% | 32,800 |
| 2015/03/11 | 3,305 | 3,345 | 3,305 | 3,315 | -10 | -0.3% | 22,300 |
| 2015/03/10 | 3,330 | 3,340 | 3,290 | 3,325 | +5 | +0.2% | 20,200 |
| 2015/03/09 | 3,330 | 3,335 | 3,305 | 3,320 | -20 | -0.6% | 14,800 |
| 2015/03/06 | 3,280 | 3,350 | 3,265 | 3,340 | +30 | +0.9% | 26,200 |
| 2015/03/05 | 3,270 | 3,330 | 3,270 | 3,310 | +10 | +0.3% | 17,200 |
| 2015/03/04 | 3,320 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 25,200 |
| 2015/03/03 | 3,425 | 3,430 | 3,325 | 3,350 | -30 | -0.9% | 35,500 |
| 2015/03/02 | 3,385 | 3,400 | 3,365 | 3,380 | -5 | -0.1% | 30,200 |
| 2015/02/27 | 3,415 | 3,420 | 3,355 | 3,385 | -20 | -0.6% | 30,800 |
| 2015/02/26 | 3,375 | 3,425 | 3,375 | 3,405 | +50 | +1.5% | 16,100 |
| 2015/02/25 | 3,400 | 3,445 | 3,355 | 3,355 | -75 | -2.2% | 25,700 |
| 2015/02/24 | 3,405 | 3,440 | 3,385 | 3,430 | +30 | +0.9% | 20,600 |
| 2015/02/23 | 3,410 | 3,430 | 3,385 | 3,400 | +25 | +0.7% | 40,700 |
| 2015/02/20 | 3,500 | 3,500 | 3,340 | 3,375 | -55 | -1.6% | 63,800 |
| 2015/02/19 | 3,310 | 3,435 | 3,310 | 3,430 | +125 | +3.8% | 93,900 |
| 2015/02/18 | 3,315 | 3,350 | 3,270 | 3,305 | +15 | +0.5% | 53,500 |
| 2015/02/17 | 3,255 | 3,300 | 3,240 | 3,290 | ±0 | ±0% | 42,900 |
| 2015/02/16 | 3,325 | 3,345 | 3,285 | 3,290 | -35 | -1.1% | 32,100 |
2501～
2550
件表示中 / 3745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 | 576,000円 | +4.3% | +1.0% | 1.91% | 19.51倍 | 1.36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 |
| タダノ | 103,500円 | +16.6% | -5.1% | 3.48% | 8.70倍 | 0.69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 |
| ＮＴＮ | 24,600円 | -4.3% | +5.0% | 4.47% | - | 0.56倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| キッツ | 120,400円 | +4.6% | +2.1% | 3.82% | 9.35倍 | 0.97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 |
| アイチコーポ | 133,000円 | +2.9% | +0.9% | 4.51% | 13.21倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
