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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,321 | 1,357 | 1,317 | 1,356 | -8 | -0.6% | 314,200 |
| 2024/09/06 | 1,381 | 1,392 | 1,348 | 1,364 | -6 | -0.4% | 254,200 |
| 2024/09/05 | 1,342 | 1,382 | 1,333 | 1,370 | +18 | +1.3% | 239,800 |
| 2024/09/04 | 1,335 | 1,368 | 1,331 | 1,352 | -43 | -3.1% | 292,900 |
| 2024/09/03 | 1,381 | 1,396 | 1,376 | 1,395 | +9 | +0.6% | 200,600 |
| 2024/09/02 | 1,400 | 1,400 | 1,375 | 1,386 | +9 | +0.7% | 147,000 |
| 2024/08/30 | 1,375 | 1,394 | 1,367 | 1,377 | +6 | +0.4% | 215,700 |
| 2024/08/29 | 1,398 | 1,402 | 1,370 | 1,371 | -27 | -1.9% | 258,800 |
| 2024/08/28 | 1,411 | 1,416 | 1,384 | 1,398 | -25 | -1.8% | 256,800 |
| 2024/08/27 | 1,401 | 1,423 | 1,379 | 1,423 | +33 | +2.4% | 242,100 |
| 2024/08/26 | 1,332 | 1,400 | 1,330 | 1,390 | +58 | +4.4% | 431,600 |
| 2024/08/23 | 1,361 | 1,366 | 1,312 | 1,332 | -42 | -3.1% | 343,400 |
| 2024/08/22 | 1,379 | 1,381 | 1,360 | 1,374 | +6 | +0.4% | 109,700 |
| 2024/08/21 | 1,350 | 1,378 | 1,344 | 1,368 | +11 | +0.8% | 230,900 |
| 2024/08/20 | 1,341 | 1,359 | 1,323 | 1,357 | +46 | +3.5% | 299,800 |
| 2024/08/19 | 1,320 | 1,338 | 1,303 | 1,311 | -24 | -1.8% | 278,800 |
| 2024/08/16 | 1,335 | 1,348 | 1,313 | 1,335 | +30 | +2.3% | 278,100 |
| 2024/08/15 | 1,270 | 1,311 | 1,269 | 1,305 | +21 | +1.6% | 280,100 |
| 2024/08/14 | 1,284 | 1,301 | 1,263 | 1,284 | -2 | -0.2% | 366,300 |
| 2024/08/13 | 1,244 | 1,287 | 1,234 | 1,286 | +42 | +3.4% | 499,500 |
| 2024/08/09 | 1,310 | 1,333 | 1,223 | 1,244 | -30 | -2.4% | 865,900 |
| 2024/08/08 | 1,208 | 1,288 | 1,206 | 1,274 | +44 | +3.6% | 726,200 |
| 2024/08/07 | 1,235 | 1,273 | 1,198 | 1,230 | -7 | -0.6% | 594,800 |
| 2024/08/06 | 1,107 | 1,247 | 1,107 | 1,237 | +190 | +18.1% | 1,039,300 |
| 2024/08/05 | 1,228 | 1,237 | 1,022 | 1,047 | -236 | -18.4% | 1,624,400 |
| 2024/08/02 | 1,257 | 1,339 | 1,223 | 1,283 | -184 | -12.5% | 2,161,200 |
| 2024/08/01 | 1,516 | 1,518 | 1,464 | 1,467 | -65 | -4.2% | 470,100 |
| 2024/07/31 | 1,520 | 1,532 | 1,504 | 1,532 | -3 | -0.2% | 324,700 |
| 2024/07/30 | 1,532 | 1,550 | 1,524 | 1,535 | +10 | +0.7% | 194,300 |
| 2024/07/29 | 1,486 | 1,536 | 1,485 | 1,525 | +27 | +1.8% | 330,100 |
| 2024/07/26 | 1,524 | 1,557 | 1,498 | 1,498 | -30 | -2% | 483,500 |
| 2024/07/25 | 1,550 | 1,614 | 1,527 | 1,528 | -45 | -2.9% | 584,200 |
| 2024/07/24 | 1,572 | 1,600 | 1,530 | 1,573 | +34 | +2.2% | 644,400 |
| 2024/07/23 | 1,530 | 1,557 | 1,523 | 1,539 | +4 | +0.3% | 410,800 |
| 2024/07/22 | 1,550 | 1,583 | 1,532 | 1,535 | +55 | +3.7% | 820,200 |
| 2024/07/19 | 1,502 | 1,503 | 1,468 | 1,480 | -23 | -1.5% | 609,700 |
| 2024/07/18 | 1,519 | 1,531 | 1,501 | 1,503 | -12 | -0.8% | 278,500 |
| 2024/07/17 | 1,499 | 1,526 | 1,493 | 1,515 | +14 | +0.9% | 448,600 |
| 2024/07/16 | 1,551 | 1,551 | 1,500 | 1,501 | -66 | -4.2% | 408,100 |
| 2024/07/12 | 1,548 | 1,588 | 1,545 | 1,567 | +16 | +1% | 249,000 |
| 2024/07/11 | 1,539 | 1,551 | 1,529 | 1,551 | +23 | +1.5% | 196,900 |
| 2024/07/10 | 1,521 | 1,535 | 1,505 | 1,528 | +6 | +0.4% | 243,200 |
| 2024/07/09 | 1,523 | 1,538 | 1,507 | 1,522 | -9 | -0.6% | 244,300 |
| 2024/07/08 | 1,538 | 1,547 | 1,511 | 1,531 | -1 | -0.1% | 205,100 |
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 169,600 |
| 2024/07/04 | 1,540 | 1,548 | 1,527 | 1,531 | +6 | +0.4% | 178,200 |
| 2024/07/03 | 1,563 | 1,563 | 1,525 | 1,525 | -47 | -3% | 272,400 |
| 2024/07/02 | 1,564 | 1,577 | 1,533 | 1,572 | +47 | +3.1% | 349,000 |
| 2024/07/01 | 1,557 | 1,569 | 1,525 | 1,525 | -51 | -3.2% | 339,400 |
| 2024/06/28 | 1,581 | 1,584 | 1,560 | 1,576 | +16 | +1% | 336,700 |
51～
100
件表示中 / 3586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 | 105,000円 | -29.6% | - | 2.86% | - | 0.21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 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78倍 | 0.80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 | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.34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 | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67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
