ユニバーサルエンターテインメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 872 | 943 | 851 | 932 | +16 | +1.7% | 549,700 |
| 2025/04/10 | 929 | 929 | 903 | 916 | +69 | +8.1% | 672,300 |
| 2025/04/09 | 859 | 859 | 827 | 847 | -40 | -4.5% | 481,700 |
| 2025/04/08 | 850 | 895 | 850 | 887 | +95 | +12% | 663,800 |
| 2025/04/07 | 816 | 842 | 786 | 792 | -129 | -14% | 1,444,800 |
| 2025/04/04 | 967 | 968 | 890 | 921 | -68 | -6.9% | 1,085,000 |
| 2025/04/03 | 1,010 | 1,025 | 987 | 989 | -72 | -6.8% | 627,500 |
| 2025/04/02 | 1,066 | 1,066 | 1,040 | 1,061 | +6 | +0.6% | 225,600 |
| 2025/04/01 | 1,067 | 1,069 | 1,053 | 1,055 | -2 | -0.2% | 199,700 |
| 2025/03/31 | 1,073 | 1,073 | 1,051 | 1,057 | -35 | -3.2% | 254,600 |
| 2025/03/28 | 1,111 | 1,117 | 1,089 | 1,092 | -26 | -2.3% | 288,800 |
| 2025/03/27 | 1,118 | 1,144 | 1,103 | 1,118 | -3 | -0.3% | 328,800 |
| 2025/03/26 | 1,106 | 1,126 | 1,095 | 1,121 | +15 | +1.4% | 263,500 |
| 2025/03/25 | 1,091 | 1,108 | 1,081 | 1,106 | +10 | +0.9% | 189,000 |
| 2025/03/24 | 1,111 | 1,114 | 1,082 | 1,096 | -10 | -0.9% | 233,300 |
| 2025/03/21 | 1,077 | 1,117 | 1,073 | 1,106 | +42 | +3.9% | 451,900 |
| 2025/03/19 | 1,072 | 1,078 | 1,060 | 1,064 | +10 | +0.9% | 254,100 |
| 2025/03/18 | 1,068 | 1,071 | 1,054 | 1,054 | -13 | -1.2% | 123,600 |
| 2025/03/17 | 1,027 | 1,073 | 1,027 | 1,067 | +54 | +5.3% | 356,000 |
| 2025/03/14 | 1,003 | 1,017 | 1,002 | 1,013 | +8 | +0.8% | 230,700 |
| 2025/03/13 | 1,030 | 1,031 | 1,003 | 1,005 | -4 | -0.4% | 199,000 |
| 2025/03/12 | 1,012 | 1,022 | 1,009 | 1,009 | -17 | -1.7% | 210,900 |
| 2025/03/11 | 1,018 | 1,026 | 1,010 | 1,026 | -6 | -0.6% | 232,300 |
| 2025/03/10 | 1,030 | 1,045 | 1,025 | 1,032 | +6 | +0.6% | 216,100 |
| 2025/03/07 | 1,018 | 1,026 | 1,012 | 1,026 | +4 | +0.4% | 149,900 |
| 2025/03/06 | 1,032 | 1,037 | 1,022 | 1,022 | -2 | -0.2% | 150,100 |
| 2025/03/05 | 1,017 | 1,030 | 1,009 | 1,024 | +1 | +0.1% | 200,900 |
| 2025/03/04 | 1,034 | 1,035 | 1,008 | 1,023 | -6 | -0.6% | 301,600 |
| 2025/03/03 | 1,048 | 1,056 | 1,027 | 1,029 | -13 | -1.2% | 254,900 |
| 2025/02/28 | 1,050 | 1,056 | 1,035 | 1,042 | -20 | -1.9% | 218,700 |
| 2025/02/27 | 1,062 | 1,074 | 1,058 | 1,062 | +1 | +0.1% | 146,100 |
| 2025/02/26 | 1,072 | 1,073 | 1,053 | 1,061 | -18 | -1.7% | 185,500 |
| 2025/02/25 | 1,088 | 1,091 | 1,076 | 1,079 | -9 | -0.8% | 200,300 |
| 2025/02/21 | 1,103 | 1,115 | 1,084 | 1,088 | -22 | -2% | 283,700 |
| 2025/02/20 | 1,115 | 1,115 | 1,101 | 1,110 | -11 | -1% | 184,400 |
| 2025/02/19 | 1,138 | 1,138 | 1,099 | 1,121 | -37 | -3.2% | 329,900 |
| 2025/02/18 | 1,153 | 1,159 | 1,138 | 1,158 | +5 | +0.4% | 271,500 |
| 2025/02/17 | 1,190 | 1,213 | 1,152 | 1,153 | -25 | -2.1% | 411,800 |
| 2025/02/14 | 1,179 | 1,197 | 1,120 | 1,178 | -14 | -1.2% | 853,000 |
| 2025/02/13 | 1,190 | 1,212 | 1,182 | 1,192 | ±0 | ±0% | 363,300 |
| 2025/02/12 | 1,165 | 1,194 | 1,157 | 1,192 | +30 | +2.6% | 452,300 |
| 2025/02/10 | 1,144 | 1,164 | 1,144 | 1,162 | +18 | +1.6% | 253,700 |
| 2025/02/07 | 1,135 | 1,154 | 1,135 | 1,144 | ±0 | ±0% | 180,700 |
| 2025/02/06 | 1,150 | 1,160 | 1,135 | 1,144 | -9 | -0.8% | 124,700 |
| 2025/02/05 | 1,150 | 1,161 | 1,127 | 1,153 | +8 | +0.7% | 248,200 |
| 2025/02/04 | 1,118 | 1,154 | 1,115 | 1,145 | +21 | +1.9% | 308,200 |
| 2025/02/03 | 1,131 | 1,131 | 1,115 | 1,124 | -16 | -1.4% | 276,000 |
| 2025/01/31 | 1,131 | 1,147 | 1,120 | 1,140 | -4 | -0.3% | 359,800 |
| 2025/01/30 | 1,130 | 1,152 | 1,130 | 1,144 | +6 | +0.5% | 202,300 |
| 2025/01/29 | 1,104 | 1,145 | 1,104 | 1,138 | +4 | +0.4% | 268,600 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ユニバーサル」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 |
|---|---|---|---|---|---|---|---|---|
| ユニバーサル | 93,200円 | +18.7% | - | 6.44% | 90.31倍 | 0.20倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ツガミ | 157,200円 | +15.6% | +34.1% | 3.44% | 9.33倍 | 1.27倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| ＰＩＬＬＡＲ | 299,800円 | -2.7% | -25.2% | 4.17% | 8.74倍 | 0.98倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| オイレス工 | 209,500円 | -1.6% | -15.3% | 3.58% | 13.78倍 | 0.80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 |
| 不二越 | 275,500円 | +1.3% | +55.8% | 3.63% | 15.70倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
