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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 2,047 | 2,071 | 2,000 | 2,059 | +2 | +0.1% | 198,500 |
| 2022/10/24 | 2,090 | 2,102 | 2,021 | 2,057 | -31 | -1.5% | 328,000 |
| 2022/10/21 | 2,090 | 2,123 | 2,071 | 2,088 | -12 | -0.6% | 208,800 |
| 2022/10/20 | 2,073 | 2,110 | 2,067 | 2,100 | +6 | +0.3% | 321,800 |
| 2022/10/19 | 2,000 | 2,199 | 1,991 | 2,094 | +159 | +8.2% | 1,319,000 |
| 2022/10/18 | 1,921 | 1,948 | 1,915 | 1,935 | +49 | +2.6% | 257,000 |
| 2022/10/17 | 1,886 | 1,903 | 1,871 | 1,886 | -22 | -1.2% | 118,000 |
| 2022/10/14 | 1,917 | 1,926 | 1,903 | 1,908 | +27 | +1.4% | 122,700 |
| 2022/10/13 | 1,947 | 1,961 | 1,873 | 1,881 | -66 | -3.4% | 197,900 |
| 2022/10/12 | 1,943 | 1,976 | 1,931 | 1,947 | -1 | -0.1% | 147,200 |
| 2022/10/11 | 1,901 | 1,978 | 1,898 | 1,948 | +40 | +2.1% | 289,900 |
| 2022/10/07 | 1,880 | 1,912 | 1,880 | 1,908 | +8 | +0.4% | 81,200 |
| 2022/10/06 | 1,905 | 1,927 | 1,884 | 1,900 | +13 | +0.7% | 150,200 |
| 2022/10/05 | 1,900 | 1,902 | 1,864 | 1,887 | -13 | -0.7% | 150,400 |
| 2022/10/04 | 1,910 | 1,940 | 1,896 | 1,900 | +10 | +0.5% | 203,600 |
| 2022/10/03 | 1,860 | 1,898 | 1,821 | 1,890 | +24 | +1.3% | 197,400 |
| 2022/09/30 | 1,890 | 1,913 | 1,837 | 1,866 | -50 | -2.6% | 349,100 |
| 2022/09/29 | 1,904 | 1,925 | 1,881 | 1,916 | +34 | +1.8% | 188,000 |
| 2022/09/28 | 1,925 | 1,935 | 1,852 | 1,882 | -63 | -3.2% | 291,600 |
| 2022/09/27 | 1,915 | 1,950 | 1,912 | 1,945 | +51 | +2.7% | 207,600 |
| 2022/09/26 | 1,864 | 1,916 | 1,850 | 1,894 | +9 | +0.5% | 218,400 |
| 2022/09/22 | 1,871 | 1,893 | 1,853 | 1,885 | -14 | -0.7% | 148,200 |
| 2022/09/21 | 1,901 | 1,929 | 1,888 | 1,899 | -42 | -2.2% | 177,800 |
| 2022/09/20 | 1,917 | 1,954 | 1,906 | 1,941 | +42 | +2.2% | 245,200 |
| 2022/09/16 | 1,841 | 1,914 | 1,841 | 1,899 | +48 | +2.6% | 288,000 |
| 2022/09/15 | 1,896 | 1,896 | 1,842 | 1,851 | -42 | -2.2% | 200,900 |
| 2022/09/14 | 1,872 | 1,908 | 1,864 | 1,893 | -27 | -1.4% | 267,000 |
| 2022/09/13 | 1,910 | 1,921 | 1,880 | 1,920 | +46 | +2.5% | 204,700 |
| 2022/09/12 | 1,851 | 1,908 | 1,851 | 1,874 | +38 | +2.1% | 270,200 |
| 2022/09/09 | 1,833 | 1,840 | 1,805 | 1,836 | +15 | +0.8% | 192,300 |
| 2022/09/08 | 1,756 | 1,822 | 1,752 | 1,821 | +66 | +3.8% | 243,800 |
| 2022/09/07 | 1,701 | 1,762 | 1,701 | 1,755 | +34 | +2% | 303,800 |
| 2022/09/06 | 1,780 | 1,784 | 1,702 | 1,721 | -85 | -4.7% | 643,100 |
| 2022/09/05 | 1,839 | 1,903 | 1,771 | 1,806 | +247 | +15.8% | 1,809,200 |
| 2022/09/02 | 1,596 | 1,599 | 1,549 | 1,559 | -14 | -0.9% | 115,300 |
| 2022/09/01 | 1,597 | 1,597 | 1,565 | 1,573 | -27 | -1.7% | 126,800 |
| 2022/08/31 | 1,561 | 1,610 | 1,558 | 1,600 | +26 | +1.7% | 141,200 |
| 2022/08/30 | 1,558 | 1,581 | 1,554 | 1,574 | +34 | +2.2% | 83,100 |
| 2022/08/29 | 1,550 | 1,559 | 1,540 | 1,540 | -56 | -3.5% | 176,200 |
| 2022/08/26 | 1,573 | 1,603 | 1,573 | 1,596 | +35 | +2.2% | 170,000 |
| 2022/08/25 | 1,559 | 1,570 | 1,546 | 1,561 | +25 | +1.6% | 104,300 |
| 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 |
651～
700
件表示中 / 3725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 | 95,000円 | +18.7% | - | 6.32% | 92.05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 |
| 芝浦機械 | 315,500円 | -16.8% | -64.5% | 4.44% | 22.60倍 | 0.64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 |
| 理想科 | 107,200円 | -0.8% | -10.4% | 4.66% | 16.76倍 | 1.03倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 不二越 | 301,000円 | +1.3% | +55.8% | 3.32% | 17.15倍 | 0.43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 |
| ホソカワミクロ | 456,500円 | -2.9% | -25.3% | 2.63% | 13.26倍 | 1.05倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
