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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 1,246 | 1,246 | 1,237 | 1,237 | -12 | -1% | 20,100 |
| 2012/11/08 | 1,243 | 1,252 | 1,242 | 1,249 | +3 | +0.2% | 18,000 |
| 2012/11/07 | 1,247 | 1,251 | 1,244 | 1,246 | +4 | +0.3% | 18,500 |
| 2012/11/06 | 1,249 | 1,249 | 1,242 | 1,242 | -7 | -0.6% | 14,500 |
| 2012/11/05 | 1,246 | 1,255 | 1,245 | 1,249 | +3 | +0.2% | 19,400 |
| 2012/11/02 | 1,235 | 1,246 | 1,231 | 1,246 | +16 | +1.3% | 36,400 |
| 2012/11/01 | 1,212 | 1,230 | 1,207 | 1,230 | +21 | +1.7% | 22,300 |
| 2012/10/31 | 1,205 | 1,224 | 1,205 | 1,209 | +8 | +0.7% | 22,700 |
| 2012/10/30 | 1,227 | 1,228 | 1,201 | 1,201 | -26 | -2.1% | 40,300 |
| 2012/10/29 | 1,224 | 1,236 | 1,223 | 1,227 | +3 | +0.2% | 25,100 |
| 2012/10/26 | 1,223 | 1,224 | 1,216 | 1,224 | +2 | +0.2% | 22,000 |
| 2012/10/25 | 1,217 | 1,222 | 1,214 | 1,222 | +4 | +0.3% | 22,400 |
| 2012/10/24 | 1,220 | 1,224 | 1,210 | 1,218 | -2 | -0.2% | 31,200 |
| 2012/10/23 | 1,221 | 1,228 | 1,215 | 1,220 | ±0 | ±0% | 14,800 |
| 2012/10/22 | 1,200 | 1,230 | 1,199 | 1,220 | +1 | +0.1% | 28,300 |
| 2012/10/19 | 1,207 | 1,225 | 1,207 | 1,219 | +12 | +1% | 28,200 |
| 2012/10/18 | 1,205 | 1,218 | 1,203 | 1,207 | +2 | +0.2% | 36,500 |
| 2012/10/17 | 1,219 | 1,224 | 1,200 | 1,205 | -11 | -0.9% | 25,600 |
| 2012/10/16 | 1,222 | 1,226 | 1,208 | 1,216 | -14 | -1.1% | 29,000 |
| 2012/10/15 | 1,219 | 1,233 | 1,203 | 1,230 | +12 | +1% | 20,000 |
| 2012/10/12 | 1,208 | 1,221 | 1,208 | 1,218 | +10 | +0.8% | 14,200 |
| 2012/10/11 | 1,176 | 1,234 | 1,176 | 1,208 | +20 | +1.7% | 38,800 |
| 2012/10/10 | 1,171 | 1,190 | 1,171 | 1,188 | +3 | +0.3% | 30,000 |
| 2012/10/09 | 1,170 | 1,215 | 1,170 | 1,185 | -56 | -4.5% | 75,500 |
| 2012/10/05 | 1,231 | 1,241 | 1,222 | 1,241 | ±0 | ±0% | 38,000 |
| 2012/10/04 | 1,223 | 1,249 | 1,223 | 1,241 | +19 | +1.6% | 18,500 |
| 2012/10/03 | 1,238 | 1,241 | 1,222 | 1,222 | -15 | -1.2% | 21,700 |
| 2012/10/02 | 1,239 | 1,240 | 1,231 | 1,237 | +6 | +0.5% | 13,500 |
| 2012/10/01 | 1,244 | 1,245 | 1,222 | 1,231 | -13 | -1% | 19,300 |
| 2012/09/28 | 1,225 | 1,246 | 1,225 | 1,244 | +22 | +1.8% | 37,000 |
| 2012/09/27 | 1,223 | 1,232 | 1,220 | 1,222 | -6 | -0.5% | 21,000 |
| 2012/09/26 | 1,250 | 1,250 | 1,222 | 1,228 | -23 | -1.8% | 25,300 |
| 2012/09/25 | 1,231 | 1,251 | 1,227 | 1,251 | +14 | +1.1% | 30,400 |
| 2012/09/24 | 1,210 | 1,237 | 1,210 | 1,237 | +12 | +1% | 29,700 |
| 2012/09/21 | 1,202 | 1,229 | 1,202 | 1,225 | +12 | +1% | 20,300 |
| 2012/09/20 | 1,239 | 1,242 | 1,210 | 1,213 | -26 | -2.1% | 25,400 |
| 2012/09/19 | 1,235 | 1,244 | 1,227 | 1,239 | +8 | +0.6% | 21,600 |
| 2012/09/18 | 1,214 | 1,232 | 1,214 | 1,231 | +17 | +1.4% | 29,200 |
| 2012/09/14 | 1,210 | 1,214 | 1,196 | 1,214 | +19 | +1.6% | 31,200 |
| 2012/09/13 | 1,198 | 1,212 | 1,190 | 1,195 | -6 | -0.5% | 23,300 |
| 2012/09/12 | 1,191 | 1,205 | 1,191 | 1,201 | +10 | +0.8% | 19,300 |
| 2012/09/11 | 1,199 | 1,199 | 1,174 | 1,191 | -12 | -1% | 18,500 |
| 2012/09/10 | 1,188 | 1,203 | 1,186 | 1,203 | +15 | +1.3% | 24,600 |
| 2012/09/07 | 1,159 | 1,189 | 1,159 | 1,188 | +39 | +3.4% | 27,000 |
| 2012/09/06 | 1,160 | 1,160 | 1,144 | 1,149 | -7 | -0.6% | 22,900 |
| 2012/09/05 | 1,157 | 1,164 | 1,145 | 1,156 | -2 | -0.2% | 36,100 |
| 2012/09/04 | 1,139 | 1,164 | 1,136 | 1,158 | +20 | +1.8% | 35,400 |
| 2012/09/03 | 1,127 | 1,152 | 1,127 | 1,138 | +11 | +1% | 38,200 |
| 2012/08/31 | 1,131 | 1,138 | 1,127 | 1,127 | -18 | -1.6% | 27,000 |
| 2012/08/30 | 1,152 | 1,160 | 1,142 | 1,145 | -7 | -0.6% | 18,200 |
3101～
3150
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
