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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,538 | 1,578 | 1,536 | 1,560 | +25 | +1.6% | 278,600 |
| 2024/06/26 | 1,566 | 1,571 | 1,532 | 1,535 | -27 | -1.7% | 391,700 |
| 2024/06/25 | 1,551 | 1,576 | 1,548 | 1,562 | +8 | +0.5% | 309,600 |
| 2024/06/24 | 1,563 | 1,567 | 1,538 | 1,554 | -17 | -1.1% | 306,200 |
| 2024/06/21 | 1,625 | 1,639 | 1,562 | 1,571 | -57 | -3.5% | 484,600 |
| 2024/06/20 | 1,598 | 1,643 | 1,598 | 1,628 | +31 | +1.9% | 149,200 |
| 2024/06/19 | 1,614 | 1,619 | 1,593 | 1,597 | -7 | -0.4% | 137,900 |
| 2024/06/18 | 1,617 | 1,622 | 1,595 | 1,604 | +4 | +0.3% | 79,400 |
| 2024/06/17 | 1,608 | 1,616 | 1,589 | 1,600 | -19 | -1.2% | 109,300 |
| 2024/06/14 | 1,605 | 1,623 | 1,605 | 1,619 | +7 | +0.4% | 74,200 |
| 2024/06/13 | 1,640 | 1,643 | 1,612 | 1,612 | -8 | -0.5% | 110,500 |
| 2024/06/12 | 1,616 | 1,638 | 1,612 | 1,620 | -6 | -0.4% | 130,200 |
| 2024/06/11 | 1,649 | 1,654 | 1,626 | 1,626 | -23 | -1.4% | 100,000 |
| 2024/06/10 | 1,622 | 1,649 | 1,603 | 1,649 | +29 | +1.8% | 152,900 |
| 2024/06/07 | 1,614 | 1,627 | 1,602 | 1,620 | +6 | +0.4% | 136,300 |
| 2024/06/06 | 1,649 | 1,654 | 1,604 | 1,614 | -29 | -1.8% | 207,600 |
| 2024/06/05 | 1,685 | 1,685 | 1,640 | 1,643 | -56 | -3.3% | 275,100 |
| 2024/06/04 | 1,688 | 1,707 | 1,682 | 1,699 | -6 | -0.4% | 193,100 |
| 2024/06/03 | 1,658 | 1,705 | 1,658 | 1,705 | +66 | +4% | 332,100 |
| 2024/05/31 | 1,568 | 1,646 | 1,568 | 1,639 | +88 | +5.7% | 545,300 |
| 2024/05/30 | 1,530 | 1,561 | 1,525 | 1,551 | +16 | +1% | 227,400 |
| 2024/05/29 | 1,541 | 1,554 | 1,524 | 1,535 | -10 | -0.6% | 169,300 |
| 2024/05/28 | 1,512 | 1,556 | 1,511 | 1,545 | +39 | +2.6% | 249,000 |
| 2024/05/27 | 1,505 | 1,523 | 1,492 | 1,506 | ±0 | ±0% | 238,000 |
| 2024/05/24 | 1,499 | 1,521 | 1,484 | 1,506 | -6 | -0.4% | 299,100 |
| 2024/05/23 | 1,526 | 1,535 | 1,488 | 1,512 | -26 | -1.7% | 654,000 |
| 2024/05/22 | 1,540 | 1,568 | 1,536 | 1,538 | -2 | -0.1% | 435,400 |
| 2024/05/21 | 1,587 | 1,592 | 1,533 | 1,540 | -50 | -3.1% | 561,900 |
| 2024/05/20 | 1,581 | 1,611 | 1,574 | 1,590 | +10 | +0.6% | 214,200 |
| 2024/05/17 | 1,576 | 1,595 | 1,573 | 1,580 | +3 | +0.2% | 252,100 |
| 2024/05/16 | 1,626 | 1,629 | 1,557 | 1,577 | -45 | -2.8% | 533,000 |
| 2024/05/15 | 1,742 | 1,742 | 1,618 | 1,622 | -117 | -6.7% | 573,000 |
| 2024/05/14 | 1,683 | 1,747 | 1,675 | 1,739 | +49 | +2.9% | 297,500 |
| 2024/05/13 | 1,694 | 1,705 | 1,684 | 1,690 | -4 | -0.2% | 178,900 |
| 2024/05/10 | 1,695 | 1,707 | 1,673 | 1,694 | -4 | -0.2% | 116,900 |
| 2024/05/09 | 1,677 | 1,702 | 1,667 | 1,698 | +18 | +1.1% | 123,300 |
| 2024/05/08 | 1,691 | 1,716 | 1,680 | 1,680 | -11 | -0.7% | 180,300 |
| 2024/05/07 | 1,699 | 1,710 | 1,683 | 1,691 | +17 | +1% | 250,000 |
| 2024/05/02 | 1,675 | 1,689 | 1,671 | 1,674 | +8 | +0.5% | 148,500 |
| 2024/05/01 | 1,650 | 1,691 | 1,650 | 1,666 | +10 | +0.6% | 225,700 |
| 2024/04/30 | 1,697 | 1,697 | 1,650 | 1,656 | -26 | -1.5% | 240,300 |
| 2024/04/26 | 1,649 | 1,694 | 1,634 | 1,682 | +51 | +3.1% | 361,200 |
| 2024/04/25 | 1,680 | 1,686 | 1,629 | 1,631 | -59 | -3.5% | 364,500 |
| 2024/04/24 | 1,676 | 1,716 | 1,666 | 1,690 | +15 | +0.9% | 280,400 |
| 2024/04/23 | 1,668 | 1,707 | 1,663 | 1,675 | +22 | +1.3% | 313,200 |
| 2024/04/22 | 1,639 | 1,659 | 1,629 | 1,653 | +33 | +2% | 187,400 |
| 2024/04/19 | 1,722 | 1,722 | 1,620 | 1,620 | -111 | -6.4% | 551,600 |
| 2024/04/18 | 1,708 | 1,744 | 1,699 | 1,731 | +23 | +1.3% | 272,300 |
| 2024/04/17 | 1,710 | 1,725 | 1,703 | 1,708 | ±0 | ±0% | 258,800 |
| 2024/04/16 | 1,713 | 1,735 | 1,662 | 1,708 | -165 | -8.8% | 1,150,700 |
101～
150
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
