6278 ユニオンツール

6278
2024/09/18
時価
1123億円
PER 予
21.33倍
2010年以降
10.68-61.04倍
(2010-2023年)
PBR
1.37倍
2010年以降
0.51-1.53倍
(2010-2023年)
配当 予
1.58%
ROE 予
6.41%
ROA 予
5.95%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,620
始値
5,740
高値
5,780
安値
5,610
終値 +1.07%
5,680
出来高 -22.46%
53,500

乖離率

株価(5日)
移動平均値
-1.87%
5,788
株価(25日)
移動平均値
-0.7%
5,720
出来高(5日)
移動平均値
-17.29%
64,680

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/185,7405,7805,6105,680+1.07%53,5001123億5040万-0.7%21.331.37
09/175,9505,9605,5005,620-5.86%69,0001111億6360万-1.56%21.111.35
09/136,0006,0905,9605,970-0.5%78,4001180億8660万+4.77%22.421.44
09/125,8806,0005,8406,000+5.82%61,1001186億8000万+5.6%22.531.44
09/115,7105,8405,5905,670-0.53%61,4001121億5260万+0.5%21.291.36
09/105,6605,9005,6605,700+1.42%66,9001127億4600万+1.68%21.411.37
09/095,4105,6205,3905,620+0.18%63,2001111億6360万+1.22%21.111.35
09/065,9605,9605,5505,610-4.27%65,8001109億6580万+1.39%21.071.35
09/055,9006,0005,7605,860-2.01%66,7001159億1080万+6.1%22.011.41
09/045,9806,0305,8805,980-3.7%41,4001182億8440万+8.27%22.461.44
09/036,2206,2306,0906,210-0.32%57,7001228億3380万+12.77%23.321.49
09/025,9906,2305,9506,230+5.77%116,7001232億2940万+13.64%23.41.5
08/305,6905,9205,6605,890+5.37%75,2001165億420万+8.11%22.121.42
08/295,7205,8305,5505,590+1.27%120,6001105億7020万+2.97%20.991.35
08/285,4905,5505,4305,520+1.1%43,7001091億8560万+1.69%20.731.33
08/275,2905,4605,2205,460+3.21%49,3001079億9880万+0.42%20.51.31
08/265,4305,4405,2805,290-3.99%35,0001046億3620万-2.74%19.871.27
08/235,5605,5705,4405,510-1.08%42,3001089億8780万+1.06%20.691.33
08/225,6005,6205,5305,570-1.24%24,1001101億7460万+2.05%20.921.34
08/215,6005,6905,6005,640-0.7%20,3001115億5920万+3.01%21.181.36
08/205,7005,7205,5905,680+0.71%33,3001123億5040万+3.4%21.331.37
08/195,9005,9005,5805,640-4.73%49,3001115億5920万+2.49%21.181.36
08/165,7905,9305,6905,920+4.59%75,7001170億9760万+7.3%22.231.42
08/155,5205,7905,5105,660+3.47%79,6001119億5480万+2.5%21.261.36
08/145,4705,4905,2805,470+1.11%47,3001081億9660万-1.17%20.541.32
08/135,3105,4505,2005,410+1.12%82,4001070億980万-2.59%20.321.3
08/095,6505,8905,2305,350-3.78%249,0001058億2300万-4.02%20.091.29
08/085,1105,7705,0805,560+10.98%299,4001099億7680万-0.57%20.881.34
08/074,7455,2904,7455,010+4.92%117,400990億9780万-10.7%18.811.21
08/064,6904,9254,6304,775+10.02%100,200944億4950万-15.59%17.931.15
08/054,5204,7204,2754,340-15.56%138,300858億4520万-24.1%16.31.04
08/025,1005,2905,0905,140-4.46%77,2001016億6920万-11.35%19.31.24
08/015,7405,7405,2305,380-7.88%126,8001064億1640万-7.83%20.21.29
07/315,5105,8405,4905,840+4.29%61,9001155億1520万-0.49%21.931.41
07/305,5705,6305,4605,600+0.54%46,2001107億6800万-4.68%21.031.35
07/295,4905,5805,4705,570+3.34%44,8001101億7460万-5.4%20.921.34
07/265,3905,4505,3105,390-0.55%45,7001066億1420万-8.64%20.241.3
07/255,4605,5105,3505,420-2.52%92,8001072億760万-8.57%20.351.3
07/245,6305,7405,5605,560-2.97%53,9001099億7680万-6.62%20.881.34
07/235,6205,8105,6205,730+3.8%84,6001133億3940万-4.07%21.521.38
07/225,5405,6305,4605,520-1.78%101,6001091億8560万-7.74%20.731.33
07/195,6705,7405,5905,620-0.53%80,0001111億6360万-6.3%21.111.35
07/185,9505,9605,6505,650-5.99%120,4001117億5700万-5.86%21.221.36
07/176,1106,1505,9606,010-0.99%41,0001188億7780万-0.05%22.571.45
07/165,9206,0905,9106,070+2.19%49,9001200億6460万+1.08%22.81.46
07/125,9706,1205,9405,940-0.83%47,0001174億9320万-0.88%22.311.43
07/116,1006,1505,9905,990-0.99%53,8001184億8220万+0.03%22.51.44
07/105,9806,0705,9306,050+1%52,7001196億6900万+1.2%22.721.46
07/095,9806,0905,9205,990+1.01%67,4001184億8220万+0.52%22.51.44
07/085,9405,9605,7505,930+0.34%69,8001172億9540万-0.27%22.271.43
07/055,8205,9805,8205,910+1.72%111,6001168億9980万-0.49%22.191.42
07/046,0806,1205,8005,810-3.17%108,1001149億2180万-2.04%21.821.4
07/036,2006,2305,8806,000-3.23%184,8001186億8000万+1.35%22.531.44
07/026,2706,3206,1606,200-1.59%92,2001226億3600万+5.08%23.281.49
07/016,2906,3806,2306,300-0.47%64,4001246億1400万+7.27%23.661.52
06/286,1806,3706,1306,330+3.43%123,8001252億740万+8.43%23.771.52
06/276,1206,2306,1006,120-0.81%108,2001210億5360万+5.54%22.981.47
06/266,0506,2306,0206,170+2.83%186,9001220億4260万+6.86%23.171.49
06/255,9106,0205,8606,000+1.52%90,3001186億8000万+4.46%22.531.44
06/245,8605,9505,8105,910+0.34%99,8001168億9980万+3.38%22.191.42
06/216,1206,1205,8405,890-2.97%102,0001165億420万+3.41%22.121.42
06/206,0906,1505,9906,070-0.33%63,7001200億6460万+6.94%22.81.46
06/196,0906,1606,0706,090+1.16%67,0001204億6020万+7.92%22.871.47
06/186,0306,1406,0006,020+0.67%69,2001190億7560万+7.42%22.611.45
06/175,9206,0405,9105,980+1.36%63,4001182億8440万+7.59%22.461.44
06/145,6805,9605,6105,900+3.15%80,5001167億200万+7.23%22.161.42
06/135,9005,9205,7205,720-3.54%64,9001131億4160万+5.07%21.481.38
06/125,8005,9505,8005,930+2.24%56,4001172億9540万+9.96%22.271.43
06/115,7605,8905,7405,800+0.35%45,4001147億2400万+8.78%21.781.4
06/105,8705,9805,7705,780-0.69%68,8001143億2840万+9.53%21.711.39
06/075,7205,8405,7205,820+1.75%52,2001151億1960万+11.39%21.861.4
06/065,6805,8305,6805,720+2.51%79,8001131億4160万+10.6%21.481.38
06/055,6705,7405,5505,580-1.59%49,1001103億7240万+8.84%20.961.34
06/045,7105,7505,6105,670-1.56%49,6001121億5260万+11.5%21.291.36
06/035,7605,7905,6505,760+1.05%57,0001139億3280万+14.35%21.631.39
05/315,5405,7305,5405,700+2.89%95,7001127億4600万+14.41%21.411.37
05/305,3105,5905,3105,540+0.91%108,6001095億8120万+12.44%20.811.33
05/295,5805,6605,4505,490-0.72%60,9001085億9220万+12.55%20.621.32
05/285,5105,6405,4505,530+2.03%74,2001093億8340万+14.49%20.771.33
05/275,4505,4805,3505,420+0.93%49,2001072億760万+13.32%20.351.3
05/245,3805,4605,3405,370-2.01%47,9001062億1860万+13.27%20.171.29
05/235,4705,5305,3505,480+0.74%64,3001083億9440万+16.5%20.581.32
05/225,2705,4505,2305,440+2.26%61,6001076億320万+16.54%20.431.31
05/215,5105,5405,3205,320-0.93%64,7001052億2960万+14.85%19.981.28
05/205,4505,6005,3705,370-0.37%105,3001062億1860万+16.69%20.171.29
05/175,1705,4005,1605,390+2.67%99,8001066億1420万+17.94%20.241.3
05/165,2505,3505,1605,250+2.74%133,0001038億4500万+15.72%19.721.26
05/154,8105,2104,7855,110+4.82%117,7001010億7580万+13.3%19.191.23
05/145,2805,2804,7804,875+6.56%303,700964億2750万+8.72%18.311.17
05/134,5054,5904,4454,575+2.46%56,400904億9350万+2.37%17.181.1
05/104,4754,4904,4554,465+0.34%28,900883億1770万+0.16%16.771.07
05/094,3854,4804,3704,450+1.48%24,800880億2100万-0.07%16.711.07
05/084,4404,4654,3304,385-1.24%43,100867億3530万-1.5%16.471.06
05/074,4754,4804,4254,440-0.78%40,600878億2320万-0.36%16.671.07
05/024,4854,5204,4504,475-0.44%33,400885億1550万+0.43%16.811.08
05/014,5154,5504,4454,495-1.96%23,400889億1110万+0.88%16.881.08
04/304,4854,6504,4854,585+1.21%32,400906億9130万+2.89%17.221.1
04/264,4354,5704,4354,530+1.34%37,700896億340万+1.84%17.011.09
04/254,4004,5004,4004,470+1.59%40,900884億1660万+0.61%16.791.08
04/244,3304,4104,3304,400+1.62%19,200870億3200万-0.92%16.521.06

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
11月期
4,310
1/25
1,670
10/10
343,200
3/28
--+17.63%
1/25
-28.7%
10/10
2009年
11月期
3,030
8/14
1,666
2/23
338,800
4/6
--+23.39%
4/6
-16.51%
11/12
2010年
11月期
2,869
1/18
1,791
9/1
290,300
10/12
--+9.47%
10/12
-13.22%
5/26
2011年
11月期
2,441
1/12
1,249
9/26
503,400
1/17
563億8341万288億5001万+6.65%
10/27
-25.96%
3/15
2012年
11月期
1,590
3/22

3/19
1,083
7/25
138,500
7/26
367億2659万250億1566万+10.21%
2/28
-12.89%
6/4
2013年
11月期
2,386
5/15
1,277
12/5
503,900
10/7
551億1299万294億9677万+22.67%
1/18
-17.66%
6/13
2014年
11月期
3,045
9/30
2,199
3/24
278,500
1/15
633億125万457億1410万+13.19%
1/15
-8.55%
10/17
2015年
12月期
4,380
6/4
2,590
12/17
615,700
11/18
910億5402万538億4244万+17.68%
1/26
-14.72%
1/21
2016年
12月期
3,340
1/4
2,151
2/15
270,600
2/15
694億3389万447億1625万+11.64%
3/22
-20.36%
2/15
2017年
12月期
4,500
12/8
3,020
1/24

1/18
226,400
11/8
935億4865万627億8154万+18.97%
11/8
-10.04%
4/17
2018年
12月期
4,590
1/23
2,688
12/26
357,800
6/4
954億1962万531億6864万+15.4%
5/9
-18.22%
12/25
2019年
12月期
3,620
10/21

10/18
2,554
6/3
160,000
2/18
716億360万505億1812万+13.79%
7/2
-11.48%
5/13
2020年
12月期
3,385
1/7
2,002
3/13
72,600
6/26
669億5530万395億9956万+13.95%
1/26
-24.36%
3/13
2021年
12月期
4,240
8/11
3,010
1/4
235,500
1/25
838億6720万595億3780万+9.52%
6/11
-8.95%
10/13
2022年
12月期
4,050
1/13
3,090
7/6
97,000
6/30
801億900万611億2020万+9.69%
8/15
-10.17%
3/8
2023年
12月期
3,940
9/29
3,105
3/16
263,200
12/20
779億3320万614億1690万+10.51%
8/31
-7.32%
12/8
最新5,680
2024/9/18
53,5001123億5040万-0.7%
5,720

年間値上がり率

1997/12/30 vs 1996/12/30
63%(1.63倍)
1998/12/30 vs 1997/12/30
69%(1.69倍)
1999/12/30 vs 1998/12/30
192%(2.92倍)
2000/12/29 vs 1999/12/30
-54%(0.46倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
17%(1.17倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
80%(1.8倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/09/18 vs 2023/12/29
70%(1.7倍)
過去安値
1,083円(2012/07/25)
424%(5.24倍)
5,680円(9/18)