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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,255 | 3,295 | 3,225 | 3,290 | +15 | +0.5% | 37,100 |
| 2024/02/07 | 3,300 | 3,325 | 3,260 | 3,275 | -45 | -1.4% | 40,800 |
| 2024/02/06 | 3,370 | 3,370 | 3,320 | 3,320 | -35 | -1% | 14,100 |
| 2024/02/05 | 3,380 | 3,390 | 3,340 | 3,355 | -40 | -1.2% | 36,900 |
| 2024/02/02 | 3,405 | 3,415 | 3,365 | 3,395 | +10 | +0.3% | 18,600 |
| 2024/02/01 | 3,400 | 3,410 | 3,375 | 3,385 | -30 | -0.9% | 18,300 |
| 2024/01/31 | 3,390 | 3,420 | 3,390 | 3,415 | -15 | -0.4% | 22,000 |
| 2024/01/30 | 3,415 | 3,445 | 3,415 | 3,430 | +35 | +1% | 17,600 |
| 2024/01/29 | 3,440 | 3,440 | 3,395 | 3,395 | -10 | -0.3% | 14,400 |
| 2024/01/26 | 3,380 | 3,410 | 3,380 | 3,405 | -20 | -0.6% | 21,100 |
| 2024/01/25 | 3,425 | 3,460 | 3,405 | 3,425 | ±0 | ±0% | 29,200 |
| 2024/01/24 | 3,445 | 3,445 | 3,395 | 3,425 | -25 | -0.7% | 27,500 |
| 2024/01/23 | 3,420 | 3,450 | 3,405 | 3,450 | +35 | +1% | 35,100 |
| 2024/01/22 | 3,370 | 3,425 | 3,370 | 3,415 | +65 | +1.9% | 29,800 |
| 2024/01/19 | 3,330 | 3,365 | 3,330 | 3,350 | +10 | +0.3% | 20,900 |
| 2024/01/18 | 3,325 | 3,350 | 3,315 | 3,340 | +35 | +1.1% | 20,100 |
| 2024/01/17 | 3,365 | 3,380 | 3,305 | 3,305 | -60 | -1.8% | 38,300 |
| 2024/01/16 | 3,380 | 3,390 | 3,360 | 3,365 | -30 | -0.9% | 29,000 |
| 2024/01/15 | 3,420 | 3,435 | 3,395 | 3,395 | -20 | -0.6% | 29,500 |
| 2024/01/12 | 3,455 | 3,460 | 3,390 | 3,415 | -40 | -1.2% | 35,700 |
| 2024/01/11 | 3,475 | 3,475 | 3,435 | 3,455 | +25 | +0.7% | 30,500 |
| 2024/01/10 | 3,405 | 3,450 | 3,390 | 3,430 | +50 | +1.5% | 30,000 |
| 2024/01/09 | 3,395 | 3,415 | 3,375 | 3,380 | +10 | +0.3% | 30,700 |
| 2024/01/05 | 3,415 | 3,415 | 3,350 | 3,370 | -45 | -1.3% | 28,000 |
| 2024/01/04 | 3,310 | 3,415 | 3,300 | 3,415 | +75 | +2.2% | 26,700 |
| 2023/12/29 | 3,365 | 3,375 | 3,330 | 3,340 | -25 | -0.7% | 25,800 |
| 2023/12/28 | 3,370 | 3,370 | 3,335 | 3,365 | -65 | -1.9% | 35,100 |
| 2023/12/27 | 3,380 | 3,445 | 3,370 | 3,430 | +35 | +1% | 68,400 |
| 2023/12/26 | 3,375 | 3,415 | 3,365 | 3,395 | +65 | +2% | 42,600 |
| 2023/12/25 | 3,455 | 3,460 | 3,330 | 3,330 | -115 | -3.3% | 64,200 |
| 2023/12/22 | 3,430 | 3,465 | 3,395 | 3,445 | +85 | +2.5% | 52,600 |
| 2023/12/21 | 3,420 | 3,475 | 3,335 | 3,360 | -75 | -2.2% | 174,500 |
| 2023/12/20 | 3,315 | 3,550 | 3,310 | 3,435 | +235 | +7.3% | 263,200 |
| 2023/12/19 | 3,175 | 3,205 | 3,145 | 3,200 | +10 | +0.3% | 57,000 |
| 2023/12/18 | 3,190 | 3,205 | 3,170 | 3,190 | -45 | -1.4% | 53,900 |
| 2023/12/15 | 3,220 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 61,600 |
| 2023/12/14 | 3,275 | 3,300 | 3,205 | 3,240 | -10 | -0.3% | 51,200 |
| 2023/12/13 | 3,230 | 3,265 | 3,210 | 3,250 | +15 | +0.5% | 40,800 |
| 2023/12/12 | 3,260 | 3,275 | 3,230 | 3,235 | -20 | -0.6% | 34,900 |
| 2023/12/11 | 3,250 | 3,260 | 3,230 | 3,255 | +50 | +1.6% | 40,800 |
| 2023/12/08 | 3,230 | 3,230 | 3,190 | 3,205 | -60 | -1.8% | 87,500 |
| 2023/12/07 | 3,330 | 3,335 | 3,260 | 3,265 | -100 | -3% | 76,800 |
| 2023/12/06 | 3,335 | 3,375 | 3,310 | 3,365 | +30 | +0.9% | 54,500 |
| 2023/12/05 | 3,395 | 3,395 | 3,330 | 3,335 | -70 | -2.1% | 61,000 |
| 2023/12/04 | 3,415 | 3,445 | 3,390 | 3,405 | -10 | -0.3% | 30,600 |
| 2023/12/01 | 3,420 | 3,460 | 3,395 | 3,415 | +30 | +0.9% | 48,300 |
| 2023/11/30 | 3,340 | 3,390 | 3,340 | 3,385 | +35 | +1% | 51,500 |
| 2023/11/29 | 3,420 | 3,420 | 3,350 | 3,350 | -80 | -2.3% | 38,300 |
| 2023/11/28 | 3,445 | 3,450 | 3,430 | 3,430 | -10 | -0.3% | 26,400 |
| 2023/11/27 | 3,430 | 3,490 | 3,420 | 3,440 | -95 | -2.7% | 77,500 |
301～
350
件表示中 / 3692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 | 365,500円 | +4.3% | +1.0% | 3.01% | 12.38倍 | 0.86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 |
| 不二越 | 302,500円 | +1.3% | +55.8% | 3.31% | 17.23倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ＴＰＲ | 211,300円 | -0.8% | +1.5% | 4.73% | 8.35倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| オイレス工 | 215,400円 | -1.6% | -15.3% | 3.48% | 14.18倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＡＳＢ機械 | 456,000円 | +11.5% | +13.6% | 3.51% | 10.77倍 | 1.30倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
