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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,076 | 1,097 | 1,051 | 1,071 | -16 | -1.5% | 468,700 |
| 2025/01/15 | 997 | 1,095 | 990 | 1,087 | +97 | +9.8% | 980,100 |
| 2025/01/14 | 988 | 994 | 967 | 990 | +15 | +1.5% | 748,400 |
| 2025/01/10 | 973 | 984 | 967 | 975 | -2 | -0.2% | 390,600 |
| 2025/01/09 | 1,007 | 1,011 | 974 | 977 | -39 | -3.8% | 719,500 |
| 2025/01/08 | 1,024 | 1,029 | 1,015 | 1,016 | -19 | -1.8% | 237,000 |
| 2025/01/07 | 1,068 | 1,069 | 1,023 | 1,035 | -13 | -1.2% | 300,400 |
| 2025/01/06 | 1,051 | 1,058 | 1,031 | 1,048 | +12 | +1.2% | 361,200 |
| 2024/12/30 | 1,024 | 1,037 | 1,020 | 1,036 | +12 | +1.2% | 236,200 |
| 2024/12/27 | 1,017 | 1,028 | 1,007 | 1,024 | +3 | +0.3% | 252,100 |
| 2024/12/26 | 1,010 | 1,021 | 1,007 | 1,021 | +12 | +1.2% | 407,900 |
| 2024/12/25 | 1,010 | 1,016 | 996 | 1,009 | +1 | +0.1% | 234,200 |
| 2024/12/24 | 1,013 | 1,013 | 996 | 1,008 | +4 | +0.4% | 301,200 |
| 2024/12/23 | 998 | 1,005 | 985 | 1,004 | -2 | -0.2% | 474,300 |
| 2024/12/20 | 1,020 | 1,038 | 1,000 | 1,006 | -12 | -1.2% | 374,200 |
| 2024/12/19 | 1,015 | 1,026 | 1,005 | 1,018 | +1 | +0.1% | 314,300 |
| 2024/12/18 | 1,045 | 1,055 | 1,014 | 1,017 | -30 | -2.9% | 493,500 |
| 2024/12/17 | 1,049 | 1,054 | 1,026 | 1,047 | -3 | -0.3% | 448,800 |
| 2024/12/16 | 1,050 | 1,062 | 1,043 | 1,050 | -5 | -0.5% | 464,100 |
| 2024/12/13 | 1,063 | 1,067 | 1,052 | 1,055 | -30 | -2.8% | 262,300 |
| 2024/12/12 | 1,073 | 1,085 | 1,058 | 1,085 | +10 | +0.9% | 190,600 |
| 2024/12/11 | 1,096 | 1,096 | 1,063 | 1,075 | -21 | -1.9% | 246,400 |
| 2024/12/10 | 1,115 | 1,122 | 1,077 | 1,096 | -19 | -1.7% | 364,600 |
| 2024/12/09 | 1,126 | 1,144 | 1,100 | 1,115 | -15 | -1.3% | 430,400 |
| 2024/12/06 | 1,081 | 1,130 | 1,078 | 1,130 | +49 | +4.5% | 537,100 |
| 2024/12/05 | 1,073 | 1,085 | 1,068 | 1,081 | +13 | +1.2% | 332,400 |
| 2024/12/04 | 1,031 | 1,072 | 1,024 | 1,068 | +41 | +4% | 449,600 |
| 2024/12/03 | 1,050 | 1,067 | 1,021 | 1,027 | -27 | -2.6% | 538,900 |
| 2024/12/02 | 1,060 | 1,092 | 1,051 | 1,054 | -8 | -0.8% | 367,400 |
| 2024/11/29 | 1,100 | 1,100 | 1,058 | 1,062 | -38 | -3.5% | 238,100 |
| 2024/11/28 | 1,096 | 1,108 | 1,083 | 1,100 | +4 | +0.4% | 207,300 |
| 2024/11/27 | 1,090 | 1,100 | 1,077 | 1,096 | -1 | -0.1% | 280,600 |
| 2024/11/26 | 1,099 | 1,110 | 1,081 | 1,097 | +8 | +0.7% | 314,700 |
| 2024/11/25 | 1,080 | 1,097 | 1,072 | 1,089 | +39 | +3.7% | 439,900 |
| 2024/11/22 | 1,060 | 1,070 | 1,032 | 1,050 | -15 | -1.4% | 529,600 |
| 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 |
101～
150
件表示中 / 3720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 | 97,100円 | +18.7% | - | 6.18% | 94.09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 |
| 小 森 | 145,900円 | +12.1% | +16.8% | 4.80% | 12.09倍 | 0.67倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 芝浦機械 | 318,000円 | -16.8% | -64.5% | 4.40% | 22.77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 | 106,300円 | -0.8% | -10.4% | 4.70% | 16.62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 | 300,000円 | +1.3% | +55.8% | 3.33% | 17.09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 |
市場注目の銘柄
チャート関連のコラム
