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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 3,610 | 3,640 | 3,565 | 3,595 | -20 | -0.6% | 119,200 |
| 2019/04/22 | 3,615 | 3,650 | 3,580 | 3,615 | +15 | +0.4% | 124,600 |
| 2019/04/19 | 3,615 | 3,625 | 3,545 | 3,600 | -15 | -0.4% | 112,600 |
| 2019/04/18 | 3,530 | 3,635 | 3,530 | 3,615 | +70 | +2% | 209,900 |
| 2019/04/17 | 3,655 | 3,675 | 3,545 | 3,545 | -75 | -2.1% | 180,100 |
| 2019/04/16 | 3,565 | 3,675 | 3,560 | 3,620 | +105 | +3% | 240,900 |
| 2019/04/15 | 3,500 | 3,560 | 3,480 | 3,515 | +65 | +1.9% | 124,900 |
| 2019/04/12 | 3,470 | 3,485 | 3,425 | 3,450 | -5 | -0.1% | 87,300 |
| 2019/04/11 | 3,415 | 3,465 | 3,405 | 3,455 | +15 | +0.4% | 107,900 |
| 2019/04/10 | 3,415 | 3,465 | 3,400 | 3,440 | -35 | -1% | 99,700 |
| 2019/04/09 | 3,390 | 3,495 | 3,390 | 3,475 | +40 | +1.2% | 214,000 |
| 2019/04/08 | 3,450 | 3,485 | 3,420 | 3,435 | ±0 | ±0% | 108,300 |
| 2019/04/05 | 3,425 | 3,475 | 3,410 | 3,435 | +50 | +1.5% | 92,300 |
| 2019/04/04 | 3,420 | 3,430 | 3,380 | 3,385 | -10 | -0.3% | 74,300 |
| 2019/04/03 | 3,325 | 3,415 | 3,315 | 3,395 | +70 | +2.1% | 160,700 |
| 2019/04/02 | 3,410 | 3,415 | 3,320 | 3,325 | -85 | -2.5% | 141,600 |
| 2019/04/01 | 3,345 | 3,415 | 3,345 | 3,410 | +70 | +2.1% | 127,300 |
| 2019/03/29 | 3,340 | 3,355 | 3,305 | 3,340 | -10 | -0.3% | 105,000 |
| 2019/03/28 | 3,360 | 3,385 | 3,305 | 3,350 | -45 | -1.3% | 88,900 |
| 2019/03/27 | 3,385 | 3,420 | 3,335 | 3,395 | +20 | +0.6% | 113,400 |
| 2019/03/26 | 3,280 | 3,390 | 3,280 | 3,375 | +115 | +3.5% | 198,300 |
| 2019/03/25 | 3,235 | 3,275 | 3,190 | 3,260 | -40 | -1.2% | 214,800 |
| 2019/03/22 | 3,280 | 3,310 | 3,260 | 3,300 | ±0 | ±0% | 236,200 |
| 2019/03/20 | 3,300 | 3,350 | 3,280 | 3,300 | -5 | -0.2% | 93,400 |
| 2019/03/19 | 3,270 | 3,325 | 3,260 | 3,305 | +15 | +0.5% | 207,500 |
| 2019/03/18 | 3,285 | 3,315 | 3,260 | 3,290 | -15 | -0.5% | 187,200 |
| 2019/03/15 | 3,280 | 3,315 | 3,205 | 3,305 | +15 | +0.5% | 227,700 |
| 2019/03/14 | 3,400 | 3,400 | 3,290 | 3,290 | -80 | -2.4% | 180,300 |
| 2019/03/13 | 3,350 | 3,385 | 3,270 | 3,370 | +20 | +0.6% | 309,600 |
| 2019/03/12 | 3,400 | 3,445 | 3,350 | 3,350 | ±0 | ±0% | 151,100 |
| 2019/03/11 | 3,440 | 3,460 | 3,305 | 3,350 | -85 | -2.5% | 263,200 |
| 2019/03/08 | 3,490 | 3,505 | 3,400 | 3,435 | -90 | -2.6% | 245,500 |
| 2019/03/07 | 3,570 | 3,600 | 3,475 | 3,525 | -45 | -1.3% | 138,000 |
| 2019/03/06 | 3,555 | 3,605 | 3,555 | 3,570 | -25 | -0.7% | 71,400 |
| 2019/03/05 | 3,480 | 3,620 | 3,480 | 3,595 | +60 | +1.7% | 168,900 |
| 2019/03/04 | 3,525 | 3,550 | 3,415 | 3,535 | +5 | +0.1% | 209,400 |
| 2019/03/01 | 3,520 | 3,555 | 3,460 | 3,530 | -5 | -0.1% | 204,700 |
| 2019/02/28 | 3,605 | 3,610 | 3,525 | 3,535 | -10 | -0.3% | 164,700 |
| 2019/02/27 | 3,610 | 3,620 | 3,535 | 3,545 | -65 | -1.8% | 158,900 |
| 2019/02/26 | 3,595 | 3,625 | 3,545 | 3,610 | ±0 | ±0% | 133,100 |
| 2019/02/25 | 3,610 | 3,635 | 3,570 | 3,610 | -20 | -0.6% | 132,900 |
| 2019/02/22 | 3,640 | 3,645 | 3,605 | 3,630 | -25 | -0.7% | 70,500 |
| 2019/02/21 | 3,660 | 3,680 | 3,580 | 3,655 | +25 | +0.7% | 128,500 |
| 2019/02/20 | 3,550 | 3,675 | 3,535 | 3,630 | +115 | +3.3% | 368,700 |
| 2019/02/19 | 3,485 | 3,555 | 3,460 | 3,515 | +10 | +0.3% | 135,000 |
| 2019/02/18 | 3,380 | 3,520 | 3,300 | 3,505 | +180 | +5.4% | 299,400 |
| 2019/02/15 | 3,500 | 3,510 | 3,270 | 3,325 | -75 | -2.2% | 429,400 |
| 2019/02/14 | 3,335 | 3,425 | 3,305 | 3,400 | +65 | +1.9% | 220,700 |
| 2019/02/13 | 3,305 | 3,375 | 3,305 | 3,335 | +10 | +0.3% | 152,800 |
| 2019/02/12 | 3,280 | 3,335 | 3,255 | 3,325 | +150 | +4.7% | 201,700 |
1501～
1550
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 | 97,700円 | +18.7% | - | 6.14% | 94.67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 | 151,000円 | +12.1% | +16.8% | 4.64% | 12.52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 | 318,500円 | -16.8% | -64.5% | 4.40% | 22.81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 | 108,700円 | -0.8% | -10.4% | 4.60% | 17.00倍 | 1.05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 | 303,000円 | +1.3% | +55.8% | 3.30% | 17.26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
