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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,414 | 1,434 | 1,400 | 1,414 | +24 | +1.7% | 64,200 |
| 2011/08/24 | 1,435 | 1,444 | 1,385 | 1,390 | -29 | -2% | 65,200 |
| 2011/08/23 | 1,390 | 1,424 | 1,390 | 1,419 | +22 | +1.6% | 44,400 |
| 2011/08/22 | 1,404 | 1,430 | 1,394 | 1,397 | -20 | -1.4% | 63,500 |
| 2011/08/19 | 1,431 | 1,444 | 1,416 | 1,417 | -54 | -3.7% | 113,300 |
| 2011/08/18 | 1,527 | 1,527 | 1,469 | 1,471 | -70 | -4.5% | 125,300 |
| 2011/08/17 | 1,549 | 1,555 | 1,535 | 1,541 | -22 | -1.4% | 66,600 |
| 2011/08/16 | 1,587 | 1,601 | 1,560 | 1,563 | -24 | -1.5% | 123,800 |
| 2011/08/15 | 1,610 | 1,614 | 1,582 | 1,587 | -13 | -0.8% | 60,300 |
| 2011/08/12 | 1,557 | 1,632 | 1,557 | 1,600 | +47 | +3% | 200,800 |
| 2011/08/11 | 1,547 | 1,556 | 1,514 | 1,553 | -24 | -1.5% | 91,200 |
| 2011/08/10 | 1,607 | 1,617 | 1,557 | 1,577 | +6 | +0.4% | 96,700 |
| 2011/08/09 | 1,530 | 1,572 | 1,488 | 1,571 | -18 | -1.1% | 86,400 |
| 2011/08/08 | 1,610 | 1,614 | 1,578 | 1,589 | -61 | -3.7% | 75,300 |
| 2011/08/05 | 1,600 | 1,652 | 1,600 | 1,650 | -32 | -1.9% | 135,000 |
| 2011/08/04 | 1,694 | 1,717 | 1,672 | 1,682 | -23 | -1.3% | 113,400 |
| 2011/08/03 | 1,709 | 1,714 | 1,687 | 1,705 | -22 | -1.3% | 100,000 |
| 2011/08/02 | 1,729 | 1,729 | 1,711 | 1,727 | -17 | -1% | 80,500 |
| 2011/08/01 | 1,722 | 1,753 | 1,717 | 1,744 | +22 | +1.3% | 69,100 |
| 2011/07/29 | 1,742 | 1,760 | 1,702 | 1,722 | -36 | -2% | 134,300 |
| 2011/07/28 | 1,766 | 1,767 | 1,742 | 1,758 | -14 | -0.8% | 98,400 |
| 2011/07/27 | 1,760 | 1,772 | 1,751 | 1,772 | -1 | -0.1% | 68,000 |
| 2011/07/26 | 1,768 | 1,778 | 1,752 | 1,773 | +3 | +0.2% | 97,000 |
| 2011/07/25 | 1,750 | 1,776 | 1,750 | 1,770 | +20 | +1.1% | 106,400 |
| 2011/07/22 | 1,735 | 1,751 | 1,735 | 1,750 | +17 | +1% | 97,900 |
| 2011/07/21 | 1,730 | 1,755 | 1,720 | 1,733 | +91 | +5.5% | 288,400 |
| 2011/07/20 | 1,650 | 1,660 | 1,635 | 1,642 | +16 | +1% | 60,400 |
| 2011/07/19 | 1,642 | 1,649 | 1,625 | 1,626 | -27 | -1.6% | 86,400 |
| 2011/07/15 | 1,645 | 1,660 | 1,642 | 1,653 | +4 | +0.2% | 101,800 |
| 2011/07/14 | 1,666 | 1,674 | 1,647 | 1,649 | -24 | -1.4% | 65,100 |
| 2011/07/13 | 1,680 | 1,691 | 1,670 | 1,673 | -12 | -0.7% | 95,700 |
| 2011/07/12 | 1,690 | 1,698 | 1,684 | 1,685 | -20 | -1.2% | 59,800 |
| 2011/07/11 | 1,705 | 1,710 | 1,697 | 1,705 | -2 | -0.1% | 71,400 |
| 2011/07/08 | 1,727 | 1,727 | 1,705 | 1,707 | -19 | -1.1% | 112,800 |
| 2011/07/07 | 1,734 | 1,749 | 1,718 | 1,726 | -9 | -0.5% | 72,700 |
| 2011/07/06 | 1,731 | 1,741 | 1,717 | 1,735 | -5 | -0.3% | 66,000 |
| 2011/07/05 | 1,775 | 1,775 | 1,736 | 1,740 | -25 | -1.4% | 54,300 |
| 2011/07/04 | 1,774 | 1,776 | 1,756 | 1,765 | +11 | +0.6% | 36,200 |
| 2011/07/01 | 1,743 | 1,762 | 1,733 | 1,754 | +11 | +0.6% | 39,500 |
| 2011/06/30 | 1,725 | 1,745 | 1,717 | 1,743 | +18 | +1% | 37,200 |
| 2011/06/29 | 1,715 | 1,725 | 1,702 | 1,725 | +37 | +2.2% | 29,000 |
| 2011/06/28 | 1,690 | 1,696 | 1,680 | 1,688 | +1 | +0.1% | 31,300 |
| 2011/06/27 | 1,712 | 1,716 | 1,684 | 1,687 | -38 | -2.2% | 35,700 |
| 2011/06/24 | 1,715 | 1,725 | 1,705 | 1,725 | +43 | +2.6% | 51,500 |
| 2011/06/23 | 1,683 | 1,690 | 1,667 | 1,682 | ±0 | ±0% | 51,600 |
| 2011/06/22 | 1,665 | 1,684 | 1,659 | 1,682 | +18 | +1.1% | 71,900 |
| 2011/06/21 | 1,654 | 1,666 | 1,645 | 1,664 | +22 | +1.3% | 43,600 |
| 2011/06/20 | 1,626 | 1,656 | 1,626 | 1,642 | +18 | +1.1% | 87,500 |
| 2011/06/17 | 1,645 | 1,645 | 1,605 | 1,624 | -7 | -0.4% | 71,800 |
| 2011/06/16 | 1,640 | 1,650 | 1,630 | 1,631 | -16 | -1% | 49,600 |
3401～
3450
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
