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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,012 | 1,075 | 1,006 | 1,065 | +65 | +6.5% | 722,200 |
| 2024/11/20 | 1,000 | 1,030 | 999 | 1,000 | +9 | +0.9% | 722,300 |
| 2024/11/19 | 1,000 | 1,020 | 972 | 991 | -17 | -1.7% | 1,157,800 |
| 2024/11/18 | 1,026 | 1,028 | 999 | 1,008 | -33 | -3.2% | 947,900 |
| 2024/11/15 | 1,080 | 1,090 | 1,040 | 1,041 | -228 | -18% | 1,948,900 |
| 2024/11/14 | 1,300 | 1,301 | 1,268 | 1,269 | -46 | -3.5% | 389,500 |
| 2024/11/13 | 1,310 | 1,331 | 1,305 | 1,315 | +7 | +0.5% | 411,000 |
| 2024/11/12 | 1,305 | 1,322 | 1,301 | 1,308 | +7 | +0.5% | 285,800 |
| 2024/11/11 | 1,292 | 1,312 | 1,288 | 1,301 | ±0 | ±0% | 243,400 |
| 2024/11/08 | 1,332 | 1,335 | 1,300 | 1,301 | -29 | -2.2% | 244,800 |
| 2024/11/07 | 1,310 | 1,330 | 1,303 | 1,330 | +19 | +1.4% | 268,600 |
| 2024/11/06 | 1,300 | 1,324 | 1,297 | 1,311 | +18 | +1.4% | 301,700 |
| 2024/11/05 | 1,295 | 1,303 | 1,282 | 1,293 | +2 | +0.2% | 214,600 |
| 2024/11/01 | 1,297 | 1,301 | 1,282 | 1,291 | -19 | -1.5% | 243,600 |
| 2024/10/31 | 1,290 | 1,317 | 1,281 | 1,310 | +33 | +2.6% | 389,300 |
| 2024/10/30 | 1,276 | 1,288 | 1,269 | 1,277 | +1 | +0.1% | 442,800 |
| 2024/10/29 | 1,293 | 1,293 | 1,270 | 1,276 | -15 | -1.2% | 244,200 |
| 2024/10/28 | 1,252 | 1,292 | 1,244 | 1,291 | +41 | +3.3% | 316,600 |
| 2024/10/25 | 1,250 | 1,265 | 1,247 | 1,250 | -5 | -0.4% | 289,800 |
| 2024/10/24 | 1,277 | 1,280 | 1,248 | 1,255 | -32 | -2.5% | 277,300 |
| 2024/10/23 | 1,275 | 1,298 | 1,275 | 1,287 | +12 | +0.9% | 270,700 |
| 2024/10/22 | 1,290 | 1,290 | 1,267 | 1,275 | -28 | -2.1% | 342,500 |
| 2024/10/21 | 1,323 | 1,336 | 1,296 | 1,303 | -3 | -0.2% | 334,200 |
| 2024/10/18 | 1,346 | 1,346 | 1,300 | 1,306 | -43 | -3.2% | 324,100 |
| 2024/10/17 | 1,342 | 1,380 | 1,337 | 1,349 | +14 | +1% | 350,700 |
| 2024/10/16 | 1,320 | 1,348 | 1,306 | 1,335 | -33 | -2.4% | 447,600 |
| 2024/10/15 | 1,350 | 1,373 | 1,348 | 1,368 | +22 | +1.6% | 240,100 |
| 2024/10/11 | 1,383 | 1,383 | 1,346 | 1,346 | -37 | -2.7% | 305,300 |
| 2024/10/10 | 1,390 | 1,395 | 1,372 | 1,383 | -6 | -0.4% | 169,500 |
| 2024/10/09 | 1,405 | 1,409 | 1,382 | 1,389 | -5 | -0.4% | 205,700 |
| 2024/10/08 | 1,410 | 1,418 | 1,391 | 1,394 | -25 | -1.8% | 246,800 |
| 2024/10/07 | 1,439 | 1,439 | 1,419 | 1,419 | +5 | +0.4% | 243,300 |
| 2024/10/04 | 1,425 | 1,426 | 1,404 | 1,414 | -6 | -0.4% | 145,400 |
| 2024/10/03 | 1,420 | 1,430 | 1,411 | 1,420 | +30 | +2.2% | 247,000 |
| 2024/10/02 | 1,402 | 1,421 | 1,389 | 1,390 | -34 | -2.4% | 204,000 |
| 2024/10/01 | 1,420 | 1,425 | 1,407 | 1,424 | +24 | +1.7% | 146,300 |
| 2024/09/30 | 1,389 | 1,413 | 1,376 | 1,400 | -49 | -3.4% | 296,100 |
| 2024/09/27 | 1,440 | 1,473 | 1,431 | 1,449 | +24 | +1.7% | 295,300 |
| 2024/09/26 | 1,423 | 1,430 | 1,411 | 1,425 | +15 | +1.1% | 140,400 |
| 2024/09/25 | 1,415 | 1,430 | 1,395 | 1,410 | -3 | -0.2% | 165,800 |
| 2024/09/24 | 1,413 | 1,417 | 1,388 | 1,413 | +12 | +0.9% | 194,000 |
| 2024/09/20 | 1,420 | 1,420 | 1,381 | 1,401 | +1 | +0.1% | 391,600 |
| 2024/09/19 | 1,405 | 1,417 | 1,399 | 1,400 | +23 | +1.7% | 220,700 |
| 2024/09/18 | 1,391 | 1,405 | 1,370 | 1,377 | -7 | -0.5% | 164,000 |
| 2024/09/17 | 1,373 | 1,389 | 1,363 | 1,384 | +13 | +0.9% | 173,900 |
| 2024/09/13 | 1,401 | 1,402 | 1,370 | 1,371 | -40 | -2.8% | 153,500 |
| 2024/09/12 | 1,429 | 1,445 | 1,402 | 1,411 | +3 | +0.2% | 350,200 |
| 2024/09/11 | 1,410 | 1,427 | 1,388 | 1,408 | +7 | +0.5% | 347,900 |
| 2024/09/10 | 1,359 | 1,407 | 1,357 | 1,401 | +45 | +3.3% | 272,900 |
| 2024/09/09 | 1,321 | 1,357 | 1,317 | 1,356 | -8 | -0.6% | 314,200 |
1～
50
件表示中 / 3585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 | 103,600円 | -29.6% | - | 2.90% | - | 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 |
| 芝浦機械 | 392,000円 | +5.8% | -9.6% | 3.57% | 7.92倍 | 0.81倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| アイチコーポ | 121,100円 | +9.2% | +8.3% | 3.30% | 16.13倍 | 1.10倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| オプトラン | 186,100円 | -13.1% | +35.5% | 2.79% | 13.50倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＴＰＲ | 239,400円 | -0.8% | +1.5% | 4.18% | 9.59倍 | 0.49倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
