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

イベントチャート

2024/04/24~2024/09/18

イベント情報&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
2024
09/185,7405,7805,6105,680+1.07%53,5001123億5040万-0.7%
09/175,9505,9605,5005,620-5.86%69,0001111億6360万-1.56%
09/136,0006,0905,9605,970-0.5%78,4001180億8660万+4.77%
09/125,8806,0005,8406,000+5.82%61,1001186億8000万+5.6%
09/115,7105,8405,5905,670-0.53%61,4001121億5260万+0.5%
09/105,6605,9005,6605,700+1.42%66,9001127億4600万+1.68%
09/095,4105,6205,3905,620+0.18%63,2001111億6360万+1.22%
09/065,9605,9605,5505,610-4.27%65,8001109億6580万+1.39%
09/055,9006,0005,7605,860-2.01%66,7001159億1080万+6.1%
09/045,9806,0305,8805,980-3.7%41,4001182億8440万+8.27%
09/036,2206,2306,0906,210-0.32%57,7001228億3380万+12.77%
09/025,9906,2305,9506,230+5.77%116,7001232億2940万+13.64%
08/305,6905,9205,6605,890+5.37%75,2001165億420万+8.11%
08/295,7205,8305,5505,590+1.27%120,6001105億7020万+2.97%
08/285,4905,5505,4305,520+1.1%43,7001091億8560万+1.69%
08/275,2905,4605,2205,460+3.21%49,3001079億9880万+0.42%
08/265,4305,4405,2805,290-3.99%35,0001046億3620万-2.74%
08/235,5605,5705,4405,510-1.08%42,3001089億8780万+1.06%
08/225,6005,6205,5305,570-1.24%24,1001101億7460万+2.05%
08/215,6005,6905,6005,640-0.7%20,3001115億5920万+3.01%
08/205,7005,7205,5905,680+0.71%33,3001123億5040万+3.4%
08/195,9005,9005,5805,640-4.73%49,3001115億5920万+2.49%
08/165,7905,9305,6905,920+4.59%75,7001170億9760万+7.3%
08/155,5205,7905,5105,660+3.47%79,6001119億5480万+2.5%
08/145,4705,4905,2805,470+1.11%47,3001081億9660万-1.17%
08/135,3105,4505,2005,410+1.12%82,4001070億980万-2.59%
08/095,6505,8905,2305,350-3.78%249,0001058億2300万-4.02%
08/085,1105,7705,0805,560+10.98%299,4001099億7680万-0.57%
08/07(IR情報)15:00 2024年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/074,7455,2904,7455,010+4.92%117,400990億9780万-10.7%
08/064,6904,9254,6304,775+10.02%100,200944億4950万-15.59%
08/054,5204,7204,2754,340-15.56%138,300858億4520万-24.1%
08/025,1005,2905,0905,140-4.46%77,2001016億6920万-11.35%
08/015,7405,7405,2305,380-7.88%126,8001064億1640万-7.83%
07/315,5105,8405,4905,840+4.29%61,9001155億1520万-0.49%
07/305,5705,6305,4605,600+0.54%46,2001107億6800万-4.68%
07/295,4905,5805,4705,570+3.34%44,8001101億7460万-5.4%
07/265,3905,4505,3105,390-0.55%45,7001066億1420万-8.64%
07/255,4605,5105,3505,420-2.52%92,8001072億760万-8.57%
07/245,6305,7405,5605,560-2.97%53,9001099億7680万-6.62%
07/235,6205,8105,6205,730+3.8%84,6001133億3940万-4.07%
07/225,5405,6305,4605,520-1.78%101,6001091億8560万-7.74%
07/195,6705,7405,5905,620-0.53%80,0001111億6360万-6.3%
07/185,9505,9605,6505,650-5.99%120,4001117億5700万-5.86%
07/176,1106,1505,9606,010-0.99%41,0001188億7780万-0.05%
07/165,9206,0905,9106,070+2.19%49,9001200億6460万+1.08%
07/125,9706,1205,9405,940-0.83%47,0001174億9320万-0.88%
07/116,1006,1505,9905,990-0.99%53,8001184億8220万+0.03%
07/105,9806,0705,9306,050+1%52,7001196億6900万+1.2%
07/095,9806,0905,9205,990+1.01%67,4001184億8220万+0.52%
07/085,9405,9605,7505,930+0.34%69,8001172億9540万-0.27%
07/055,8205,9805,8205,910+1.72%111,6001168億9980万-0.49%
07/05(空売り報告)モルガン・スタンレーMUFG証券 98,623株(0.49%)-0.01%義務消失
07/04(IR情報)11:20 重要な使用人の異動に関するお知らせ
07/046,0806,1205,8005,810-3.17%108,1001149億2180万-2.04%
07/04(空売り報告)MERRILL LYNCH INTERNATIONAL 95,674株(0.48%)-0.02%義務消失
07/036,2006,2305,8806,000-3.23%184,8001186億8000万+1.35%
07/03(空売り報告)MERRILL LYNCH INTERNATIONAL 100,574株(0.5%)-0.02%
07/026,2706,3206,1606,200-1.59%92,2001226億3600万+5.08%
07/02(空売り報告)MERRILL LYNCH INTERNATIONAL 103,874株(0.52%)再IN
07/016,2906,3806,2306,300-0.47%64,4001246億1400万+7.27%
06/286,1806,3706,1306,330+3.43%123,8001252億740万+8.43%
06/276,1206,2306,1006,120-0.81%108,2001210億5360万+5.54%
06/266,0506,2306,0206,170+2.83%186,9001220億4260万+6.86%
06/255,9106,0205,8606,000+1.52%90,3001186億8000万+4.46%
06/25(空売り報告)モルガン・スタンレーMUFG証券 99,723株(0.5%)再IN
06/245,8605,9505,8105,910+0.34%99,8001168億9980万+3.38%
06/24(空売り報告)モルガン・スタンレーMUFG証券 97,923株(0.49%)-0.02%義務消失
06/216,1206,1205,8405,890-2.97%102,0001165億420万+3.41%
06/206,0906,1505,9906,070-0.33%63,7001200億6460万+6.94%
06/20(空売り報告)モルガン・スタンレーMUFG証券 102,123株(0.51%)新規
06/196,0906,1606,0706,090+1.16%67,0001204億6020万+7.92%
06/186,0306,1406,0006,020+0.67%69,2001190億7560万+7.42%
06/175,9206,0405,9105,980+1.36%63,4001182億8440万+7.59%
06/145,6805,9605,6105,900+3.15%80,5001167億200万+7.23%
06/135,9005,9205,7205,720-3.54%64,9001131億4160万+5.07%
06/125,8005,9505,8005,930+2.24%56,4001172億9540万+9.96%
06/115,7605,8905,7405,800+0.35%45,4001147億2400万+8.78%
06/105,8705,9805,7705,780-0.69%68,8001143億2840万+9.53%
06/075,7205,8405,7205,820+1.75%52,2001151億1960万+11.39%
06/065,6805,8305,6805,720+2.51%79,8001131億4160万+10.6%
06/055,6705,7405,5505,580-1.59%49,1001103億7240万+8.84%
06/045,7105,7505,6105,670-1.56%49,6001121億5260万+11.5%
06/035,7605,7905,6505,760+1.05%57,0001139億3280万+14.35%
05/315,5405,7305,5405,700+2.89%95,7001127億4600万+14.41%
05/305,3105,5905,3105,540+0.91%108,6001095億8120万+12.44%
05/295,5805,6605,4505,490-0.72%60,9001085億9220万+12.55%
05/285,5105,6405,4505,530+2.03%74,2001093億8340万+14.49%
05/275,4505,4805,3505,420+0.93%49,2001072億760万+13.32%
05/245,3805,4605,3405,370-2.01%47,9001062億1860万+13.27%
05/235,4705,5305,3505,480+0.74%64,3001083億9440万+16.5%
05/225,2705,4505,2305,440+2.26%61,6001076億320万+16.54%
05/215,5105,5405,3205,320-0.93%64,7001052億2960万+14.85%
05/205,4505,6005,3705,370-0.37%105,3001062億1860万+16.69%
05/175,1705,4005,1605,390+2.67%99,8001066億1420万+17.94%
05/165,2505,3505,1605,250+2.74%133,0001038億4500万+15.72%
05/154,8105,2104,7855,110+4.82%117,7001010億7580万+13.3%
05/145,2805,2804,7804,875+6.56%303,700964億2750万+8.72%
05/13(IR情報)15:00 業績予想の修正に関するお知らせ
05/13(IR情報)15:00 2024年12月期第1四半期決算短信[日本基準](連結)
05/134,5054,5904,4454,575+2.46%56,400904億9350万+2.37%
05/104,4754,4904,4554,465+0.34%28,900883億1770万+0.16%
05/094,3854,4804,3704,450+1.48%24,800880億2100万-0.07%
05/084,4404,4654,3304,385-1.24%43,100867億3530万-1.5%
05/074,4754,4804,4254,440-0.78%40,600878億2320万-0.36%
05/024,4854,5204,4504,475-0.44%33,400885億1550万+0.43%
05/014,5154,5504,4454,495-1.96%23,400889億1110万+0.88%
04/304,4854,6504,4854,585+1.21%32,400906億9130万+2.89%
04/264,4354,5704,4354,530+1.34%37,700896億340万+1.84%
04/254,4004,5004,4004,470+1.59%40,900884億1660万+0.61%
04/244,3304,4104,3304,400+1.62%19,200870億3200万-0.92%