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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 3,475 | 3,505 | 3,460 | 3,500 | +60 | +1.7% | 261,000 |
| 2019/07/09 | 3,435 | 3,485 | 3,420 | 3,440 | ±0 | ±0% | 129,000 |
| 2019/07/08 | 3,415 | 3,465 | 3,385 | 3,440 | ±0 | ±0% | 120,500 |
| 2019/07/05 | 3,430 | 3,445 | 3,410 | 3,440 | +20 | +0.6% | 57,100 |
| 2019/07/04 | 3,385 | 3,420 | 3,385 | 3,420 | +35 | +1% | 58,700 |
| 2019/07/03 | 3,355 | 3,390 | 3,355 | 3,385 | +30 | +0.9% | 83,400 |
| 2019/07/02 | 3,340 | 3,355 | 3,335 | 3,355 | +50 | +1.5% | 77,100 |
| 2019/07/01 | 3,270 | 3,305 | 3,245 | 3,305 | +90 | +2.8% | 87,900 |
| 2019/06/28 | 3,210 | 3,235 | 3,195 | 3,215 | +5 | +0.2% | 46,600 |
| 2019/06/27 | 3,195 | 3,215 | 3,185 | 3,210 | +20 | +0.6% | 78,400 |
| 2019/06/26 | 3,215 | 3,235 | 3,185 | 3,190 | -45 | -1.4% | 95,700 |
| 2019/06/25 | 3,265 | 3,290 | 3,220 | 3,235 | -70 | -2.1% | 142,600 |
| 2019/06/24 | 3,325 | 3,345 | 3,290 | 3,305 | -15 | -0.5% | 88,100 |
| 2019/06/21 | 3,245 | 3,345 | 3,245 | 3,320 | +5 | +0.2% | 363,700 |
| 2019/06/20 | 3,300 | 3,325 | 3,280 | 3,315 | +35 | +1.1% | 111,000 |
| 2019/06/19 | 3,270 | 3,325 | 3,270 | 3,280 | +25 | +0.8% | 120,700 |
| 2019/06/18 | 3,270 | 3,340 | 3,255 | 3,255 | -35 | -1.1% | 157,500 |
| 2019/06/17 | 3,350 | 3,370 | 3,280 | 3,290 | -60 | -1.8% | 126,900 |
| 2019/06/14 | 3,360 | 3,365 | 3,305 | 3,350 | +5 | +0.1% | 201,400 |
| 2019/06/13 | 3,340 | 3,365 | 3,295 | 3,345 | -60 | -1.8% | 143,900 |
| 2019/06/12 | 3,315 | 3,415 | 3,315 | 3,405 | +45 | +1.3% | 111,600 |
| 2019/06/11 | 3,315 | 3,380 | 3,315 | 3,360 | +30 | +0.9% | 129,600 |
| 2019/06/10 | 3,255 | 3,330 | 3,255 | 3,330 | +85 | +2.6% | 96,100 |
| 2019/06/07 | 3,230 | 3,255 | 3,215 | 3,245 | +25 | +0.8% | 70,000 |
| 2019/06/06 | 3,260 | 3,275 | 3,205 | 3,220 | -45 | -1.4% | 54,300 |
| 2019/06/05 | 3,220 | 3,280 | 3,220 | 3,265 | +140 | +4.5% | 215,000 |
| 2019/06/04 | 3,105 | 3,170 | 3,105 | 3,125 | +25 | +0.8% | 179,200 |
| 2019/06/03 | 3,135 | 3,135 | 3,100 | 3,100 | -70 | -2.2% | 121,700 |
| 2019/05/31 | 3,195 | 3,240 | 3,165 | 3,170 | -10 | -0.3% | 130,500 |
| 2019/05/30 | 3,175 | 3,220 | 3,140 | 3,180 | -25 | -0.8% | 119,600 |
| 2019/05/29 | 3,125 | 3,225 | 3,115 | 3,205 | +85 | +2.7% | 212,000 |
| 2019/05/28 | 3,090 | 3,135 | 3,090 | 3,120 | +10 | +0.3% | 147,800 |
| 2019/05/27 | 3,170 | 3,175 | 3,075 | 3,110 | -80 | -2.5% | 268,400 |
| 2019/05/24 | 3,150 | 3,210 | 3,125 | 3,190 | +10 | +0.3% | 215,300 |
| 2019/05/23 | 3,165 | 3,205 | 3,160 | 3,180 | -5 | -0.2% | 109,800 |
| 2019/05/22 | 3,215 | 3,270 | 3,165 | 3,185 | +15 | +0.5% | 171,200 |
| 2019/05/21 | 3,190 | 3,230 | 3,130 | 3,170 | -40 | -1.2% | 250,400 |
| 2019/05/20 | 3,255 | 3,295 | 3,155 | 3,210 | -45 | -1.4% | 243,600 |
| 2019/05/17 | 3,230 | 3,275 | 3,205 | 3,255 | +40 | +1.2% | 196,400 |
| 2019/05/16 | 3,315 | 3,345 | 3,210 | 3,215 | -85 | -2.6% | 252,200 |
| 2019/05/15 | 3,260 | 3,400 | 3,205 | 3,300 | +80 | +2.5% | 432,200 |
| 2019/05/14 | 3,235 | 3,290 | 3,180 | 3,220 | -45 | -1.4% | 342,400 |
| 2019/05/13 | 3,290 | 3,305 | 3,235 | 3,265 | -25 | -0.8% | 102,600 |
| 2019/05/10 | 3,320 | 3,380 | 3,275 | 3,290 | -20 | -0.6% | 202,600 |
| 2019/05/09 | 3,405 | 3,405 | 3,295 | 3,310 | -115 | -3.4% | 202,900 |
| 2019/05/08 | 3,470 | 3,485 | 3,395 | 3,425 | -95 | -2.7% | 177,300 |
| 2019/05/07 | 3,550 | 3,650 | 3,505 | 3,520 | +30 | +0.9% | 239,200 |
| 2019/04/26 | 3,485 | 3,505 | 3,440 | 3,490 | +5 | +0.1% | 84,100 |
| 2019/04/25 | 3,470 | 3,500 | 3,440 | 3,485 | +20 | +0.6% | 82,700 |
| 2019/04/24 | 3,585 | 3,600 | 3,460 | 3,465 | -130 | -3.6% | 272,700 |
1451～
1500
件表示中 / 3723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 | 96,400円 | +18.7% | - | 6.22% | 93.41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 | 151,400円 | +12.1% | +16.8% | 4.62% | 12.55倍 | 0.69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 | 314,000円 | -16.8% | -64.5% | 4.46% | 22.49倍 | 0.63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 | 107,500円 | -0.8% | -10.4% | 4.65% | 16.81倍 | 1.04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 | 301,500円 | +1.3% | +55.8% | 3.32% | 17.17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
