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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 3,595 | 3,605 | 3,530 | 3,535 | -35 | -1% | 24,600 |
| 2023/11/22 | 3,530 | 3,595 | 3,520 | 3,570 | +65 | +1.9% | 16,700 |
| 2023/11/21 | 3,510 | 3,530 | 3,480 | 3,505 | -5 | -0.1% | 18,200 |
| 2023/11/20 | 3,485 | 3,535 | 3,475 | 3,510 | +25 | +0.7% | 39,500 |
| 2023/11/17 | 3,470 | 3,505 | 3,445 | 3,485 | +25 | +0.7% | 27,300 |
| 2023/11/16 | 3,465 | 3,490 | 3,430 | 3,460 | ±0 | ±0% | 19,500 |
| 2023/11/15 | 3,510 | 3,510 | 3,455 | 3,460 | -45 | -1.3% | 30,200 |
| 2023/11/14 | 3,465 | 3,510 | 3,455 | 3,505 | +40 | +1.2% | 25,200 |
| 2023/11/13 | 3,575 | 3,575 | 3,465 | 3,465 | -45 | -1.3% | 19,900 |
| 2023/11/10 | 3,480 | 3,510 | 3,425 | 3,510 | +45 | +1.3% | 32,700 |
| 2023/11/09 | 3,390 | 3,480 | 3,270 | 3,465 | -110 | -3.1% | 100,000 |
| 2023/11/08 | 3,640 | 3,640 | 3,570 | 3,575 | -25 | -0.7% | 44,300 |
| 2023/11/07 | 3,635 | 3,665 | 3,595 | 3,600 | -35 | -1% | 27,100 |
| 2023/11/06 | 3,635 | 3,660 | 3,595 | 3,635 | +60 | +1.7% | 30,100 |
| 2023/11/02 | 3,585 | 3,590 | 3,555 | 3,575 | +5 | +0.1% | 28,100 |
| 2023/11/01 | 3,620 | 3,630 | 3,550 | 3,570 | +10 | +0.3% | 30,200 |
| 2023/10/31 | 3,560 | 3,565 | 3,520 | 3,560 | -30 | -0.8% | 41,000 |
| 2023/10/30 | 3,640 | 3,655 | 3,565 | 3,590 | -75 | -2% | 43,100 |
| 2023/10/27 | 3,600 | 3,665 | 3,590 | 3,665 | +90 | +2.5% | 24,700 |
| 2023/10/26 | 3,640 | 3,650 | 3,575 | 3,575 | -75 | -2.1% | 27,900 |
| 2023/10/25 | 3,705 | 3,705 | 3,645 | 3,650 | -5 | -0.1% | 21,700 |
| 2023/10/24 | 3,700 | 3,700 | 3,580 | 3,655 | -10 | -0.3% | 36,400 |
| 2023/10/23 | 3,690 | 3,720 | 3,665 | 3,665 | -65 | -1.7% | 35,100 |
| 2023/10/20 | 3,705 | 3,765 | 3,680 | 3,730 | -20 | -0.5% | 34,900 |
| 2023/10/19 | 3,770 | 3,805 | 3,745 | 3,750 | -85 | -2.2% | 30,700 |
401～
450
件表示中 / 3767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 | 781,000円 | +15.0% | +10.8% | 1.60% | 22.49倍 | 1.82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 | 96,800円 | +1.6% | -5.5% | 2.58% | 10.18倍 | 0.86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 | 365,500円 | -1.0% | -12.4% | 2.22% | 13.55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 | 105,500円 | +21.8% | -33.6% | 3.41% | 8.87倍 | 0.71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 | 145,400円 | +4.6% | +2.1% | 3.30% | 11.29倍 | 1.15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
