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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 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 |
| 2023/10/18 | 3,850 | 3,855 | 3,800 | 3,835 | -5 | -0.1% | 27,800 |
| 2023/10/17 | 3,810 | 3,865 | 3,810 | 3,840 | +45 | +1.2% | 17,600 |
| 2023/10/16 | 3,840 | 3,860 | 3,785 | 3,795 | -75 | -1.9% | 16,000 |
| 2023/10/13 | 3,880 | 3,890 | 3,855 | 3,870 | -25 | -0.6% | 20,300 |
| 2023/10/12 | 3,810 | 3,905 | 3,810 | 3,895 | +85 | +2.2% | 25,700 |
| 2023/10/11 | 3,870 | 3,870 | 3,805 | 3,810 | -55 | -1.4% | 24,700 |
| 2023/10/10 | 3,835 | 3,875 | 3,835 | 3,865 | +35 | +0.9% | 21,000 |
| 2023/10/06 | 3,785 | 3,845 | 3,785 | 3,830 | +40 | +1.1% | 24,500 |
| 2023/10/05 | 3,785 | 3,825 | 3,785 | 3,790 | +5 | +0.1% | 34,300 |
| 2023/10/04 | 3,775 | 3,815 | 3,770 | 3,785 | -30 | -0.8% | 42,200 |
| 2023/10/03 | 3,875 | 3,885 | 3,810 | 3,815 | -55 | -1.4% | 26,200 |
| 2023/10/02 | 3,880 | 3,925 | 3,860 | 3,870 | -10 | -0.3% | 21,500 |
| 2023/09/29 | 3,905 | 3,940 | 3,875 | 3,880 | +5 | +0.1% | 37,300 |
| 2023/09/28 | 3,880 | 3,925 | 3,870 | 3,875 | +5 | +0.1% | 35,500 |
| 2023/09/27 | 3,805 | 3,870 | 3,805 | 3,870 | +50 | +1.3% | 27,400 |
| 2023/09/26 | 3,855 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 25,200 |
| 2023/09/25 | 3,850 | 3,905 | 3,840 | 3,870 | +65 | +1.7% | 35,200 |
| 2023/09/22 | 3,800 | 3,825 | 3,755 | 3,805 | -15 | -0.4% | 40,700 |
| 2023/09/21 | 3,745 | 3,835 | 3,745 | 3,820 | +95 | +2.6% | 62,900 |
| 2023/09/20 | 3,700 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 29,400 |
| 2023/09/19 | 3,665 | 3,710 | 3,665 | 3,700 | +10 | +0.3% | 17,500 |
| 2023/09/15 | 3,690 | 3,710 | 3,660 | 3,690 | +10 | +0.3% | 34,600 |
| 2023/09/14 | 3,690 | 3,710 | 3,675 | 3,680 | -30 | -0.8% | 21,500 |
| 2023/09/13 | 3,770 | 3,790 | 3,700 | 3,710 | -60 | -1.6% | 33,300 |
| 2023/09/12 | 3,845 | 3,845 | 3,760 | 3,770 | -40 | -1% | 37,700 |
| 2023/09/11 | 3,740 | 3,835 | 3,740 | 3,810 | +75 | +2% | 65,300 |
| 2023/09/08 | 3,745 | 3,795 | 3,735 | 3,735 | -75 | -2% | 36,900 |
| 2023/09/07 | 3,815 | 3,855 | 3,785 | 3,810 | -20 | -0.5% | 39,600 |
| 2023/09/06 | 3,815 | 3,845 | 3,785 | 3,830 | +25 | +0.7% | 42,900 |
| 2023/09/05 | 3,800 | 3,805 | 3,735 | 3,805 | -5 | -0.1% | 28,100 |
| 2023/09/04 | 3,765 | 3,825 | 3,765 | 3,810 | +35 | +0.9% | 37,200 |
| 2023/09/01 | 3,800 | 3,805 | 3,745 | 3,775 | -25 | -0.7% | 35,100 |
| 2023/08/31 | 3,770 | 3,810 | 3,750 | 3,800 | +55 | +1.5% | 50,800 |
| 2023/08/30 | 3,680 | 3,770 | 3,680 | 3,745 | +40 | +1.1% | 50,400 |
| 2023/08/29 | 3,685 | 3,750 | 3,680 | 3,705 | +45 | +1.2% | 57,800 |
| 2023/08/28 | 3,585 | 3,670 | 3,585 | 3,660 | +75 | +2.1% | 29,600 |
| 2023/08/25 | 3,565 | 3,595 | 3,555 | 3,585 | -20 | -0.6% | 19,800 |
| 2023/08/24 | 3,530 | 3,620 | 3,525 | 3,605 | +75 | +2.1% | 45,400 |
| 2023/08/23 | 3,450 | 3,530 | 3,450 | 3,530 | +50 | +1.4% | 18,700 |
| 2023/08/22 | 3,495 | 3,520 | 3,460 | 3,480 | -10 | -0.3% | 23,800 |
| 2023/08/21 | 3,405 | 3,520 | 3,405 | 3,490 | +75 | +2.2% | 40,200 |
| 2023/08/18 | 3,420 | 3,455 | 3,395 | 3,415 | -25 | -0.7% | 23,500 |
401～
450
件表示中 / 3725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 | 490,000円 | +4.3% | +1.0% | 2.24% | 16.60倍 | 1.16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 |
| キッツ | 115,500円 | +4.6% | +2.1% | 3.98% | 8.97倍 | 0.93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 |
| 野村マイクロ | 243,300円 | -37.7% | -61.3% | 2.88% | 24.01倍 | 2.53倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| イーグル | 187,000円 | +1.1% | +8.9% | 5.35% | 9.95倍 | 0.74倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| シンコウ工 | 120,200円 | +1.8% | +0.8% | 4.16% | 11.29倍 | 1.37倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
