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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,551 | 1,575 | 1,527 | 1,536 | -9 | -0.6% | 152,500 |
| 2022/08/23 | 1,485 | 1,557 | 1,472 | 1,545 | +52 | +3.5% | 180,900 |
| 2022/08/22 | 1,478 | 1,499 | 1,470 | 1,493 | +16 | +1.1% | 126,400 |
| 2022/08/19 | 1,473 | 1,483 | 1,461 | 1,477 | -2 | -0.1% | 118,400 |
| 2022/08/18 | 1,487 | 1,487 | 1,462 | 1,479 | -20 | -1.3% | 125,800 |
| 2022/08/17 | 1,497 | 1,527 | 1,489 | 1,499 | -2 | -0.1% | 168,900 |
| 2022/08/16 | 1,491 | 1,529 | 1,483 | 1,501 | +64 | +4.5% | 256,900 |
| 2022/08/15 | 1,481 | 1,493 | 1,428 | 1,437 | -44 | -3% | 207,000 |
| 2022/08/12 | 1,498 | 1,498 | 1,475 | 1,481 | +8 | +0.5% | 134,800 |
| 2022/08/10 | 1,506 | 1,523 | 1,467 | 1,473 | -48 | -3.2% | 112,800 |
| 2022/08/09 | 1,530 | 1,530 | 1,500 | 1,521 | -12 | -0.8% | 98,400 |
| 2022/08/08 | 1,560 | 1,560 | 1,506 | 1,533 | -24 | -1.5% | 170,600 |
| 2022/08/05 | 1,553 | 1,561 | 1,531 | 1,557 | +31 | +2% | 150,100 |
| 2022/08/04 | 1,521 | 1,543 | 1,520 | 1,526 | +6 | +0.4% | 87,100 |
| 2022/08/03 | 1,491 | 1,531 | 1,491 | 1,520 | +37 | +2.5% | 112,700 |
| 2022/08/02 | 1,498 | 1,520 | 1,483 | 1,483 | -8 | -0.5% | 141,400 |
| 2022/08/01 | 1,450 | 1,496 | 1,440 | 1,491 | +47 | +3.3% | 136,100 |
| 2022/07/29 | 1,473 | 1,482 | 1,440 | 1,444 | -20 | -1.4% | 123,400 |
| 2022/07/28 | 1,452 | 1,479 | 1,452 | 1,464 | +19 | +1.3% | 104,500 |
| 2022/07/27 | 1,452 | 1,452 | 1,431 | 1,445 | -20 | -1.4% | 98,800 |
| 2022/07/26 | 1,462 | 1,475 | 1,460 | 1,465 | +3 | +0.2% | 68,700 |
| 2022/07/25 | 1,469 | 1,478 | 1,456 | 1,462 | -9 | -0.6% | 84,000 |
| 2022/07/22 | 1,469 | 1,491 | 1,465 | 1,471 | +10 | +0.7% | 138,300 |
| 2022/07/21 | 1,426 | 1,466 | 1,425 | 1,461 | +26 | +1.8% | 142,300 |
| 2022/07/20 | 1,438 | 1,445 | 1,429 | 1,435 | ±0 | ±0% | 87,900 |
| 2022/07/19 | 1,442 | 1,442 | 1,412 | 1,435 | +3 | +0.2% | 74,900 |
| 2022/07/15 | 1,437 | 1,449 | 1,425 | 1,432 | -5 | -0.3% | 93,100 |
| 2022/07/14 | 1,427 | 1,455 | 1,412 | 1,437 | +8 | +0.6% | 127,900 |
| 2022/07/13 | 1,433 | 1,445 | 1,423 | 1,429 | -13 | -0.9% | 90,600 |
| 2022/07/12 | 1,450 | 1,452 | 1,415 | 1,442 | -16 | -1.1% | 140,400 |
| 2022/07/11 | 1,467 | 1,477 | 1,439 | 1,458 | +8 | +0.6% | 74,100 |
| 2022/07/08 | 1,451 | 1,463 | 1,438 | 1,450 | +20 | +1.4% | 98,100 |
| 2022/07/07 | 1,438 | 1,447 | 1,412 | 1,430 | -23 | -1.6% | 218,100 |
| 2022/07/06 | 1,425 | 1,461 | 1,420 | 1,453 | +25 | +1.8% | 123,300 |
| 2022/07/05 | 1,430 | 1,444 | 1,425 | 1,428 | +4 | +0.3% | 88,600 |
| 2022/07/04 | 1,425 | 1,435 | 1,408 | 1,424 | +10 | +0.7% | 90,800 |
| 2022/07/01 | 1,441 | 1,453 | 1,399 | 1,414 | -41 | -2.8% | 133,400 |
| 2022/06/30 | 1,439 | 1,458 | 1,436 | 1,455 | +19 | +1.3% | 136,600 |
| 2022/06/29 | 1,441 | 1,466 | 1,430 | 1,436 | -31 | -2.1% | 311,900 |
| 2022/06/28 | 1,435 | 1,468 | 1,424 | 1,467 | +9 | +0.6% | 284,200 |
| 2022/06/27 | 1,468 | 1,477 | 1,449 | 1,458 | +33 | +2.3% | 195,200 |
| 2022/06/24 | 1,399 | 1,432 | 1,395 | 1,425 | +50 | +3.6% | 248,600 |
| 2022/06/23 | 1,335 | 1,396 | 1,334 | 1,375 | +41 | +3.1% | 237,500 |
| 2022/06/22 | 1,353 | 1,362 | 1,329 | 1,334 | -9 | -0.7% | 164,200 |
| 2022/06/21 | 1,333 | 1,373 | 1,333 | 1,343 | +13 | +1% | 153,700 |
| 2022/06/20 | 1,382 | 1,386 | 1,328 | 1,330 | -45 | -3.3% | 219,500 |
| 2022/06/17 | 1,377 | 1,400 | 1,346 | 1,375 | -55 | -3.8% | 355,600 |
| 2022/06/16 | 1,479 | 1,491 | 1,420 | 1,430 | -38 | -2.6% | 291,700 |
| 2022/06/15 | 1,501 | 1,514 | 1,466 | 1,468 | -32 | -2.1% | 214,300 |
| 2022/06/14 | 1,524 | 1,530 | 1,494 | 1,500 | -64 | -4.1% | 258,300 |
651～
700
件表示中 / 3684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 | 108,800円 | +18.7% | - | 5.51% | 105.43倍 | 0.23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 |
| イーグル | 178,200円 | -0.0% | -13.8% | 5.61% | 13.20倍 | 0.71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 |
| 野村マイクロ | 217,400円 | +31.5% | +16.5% | 3.22% | 8.50倍 | 3.02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 |
| 芝浦機械 | 340,000円 | +5.8% | -9.6% | 4.12% | 6.87倍 | 0.71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 |
| 月島ＨＤ | 190,900円 | +12.7% | +12.7% | 3.14% | 16.13倍 | 0.93倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
