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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,570 | 3,595 | 3,450 | 3,465 | -100 | -2.8% | 794,000 |
| 2018/09/27 | 3,530 | 3,640 | 3,485 | 3,565 | +185 | +5.5% | 1,643,100 |
| 2018/09/26 | 3,830 | 3,835 | 3,325 | 3,380 | -450 | -11.7% | 3,744,000 |
| 2018/09/25 | 3,685 | 3,850 | 3,635 | 3,830 | +150 | +4.1% | 278,000 |
| 2018/09/21 | 3,645 | 3,680 | 3,560 | 3,680 | +95 | +2.6% | 179,600 |
| 2018/09/20 | 3,710 | 3,715 | 3,575 | 3,585 | -90 | -2.4% | 189,300 |
| 2018/09/19 | 3,570 | 3,730 | 3,550 | 3,675 | +105 | +2.9% | 304,100 |
| 2018/09/18 | 3,600 | 3,620 | 3,535 | 3,570 | +10 | +0.3% | 189,000 |
| 2018/09/14 | 3,600 | 3,625 | 3,545 | 3,560 | ±0 | ±0% | 111,200 |
| 2018/09/13 | 3,560 | 3,635 | 3,545 | 3,560 | +55 | +1.6% | 127,600 |
| 2018/09/12 | 3,595 | 3,640 | 3,485 | 3,505 | -135 | -3.7% | 251,200 |
| 2018/09/11 | 3,500 | 3,690 | 3,385 | 3,640 | +145 | +4.1% | 539,500 |
| 2018/09/10 | 3,555 | 3,595 | 3,485 | 3,495 | -95 | -2.6% | 196,900 |
| 2018/09/07 | 3,560 | 3,630 | 3,470 | 3,590 | -5 | -0.1% | 350,100 |
| 2018/09/06 | 3,685 | 3,700 | 3,595 | 3,595 | -110 | -3% | 161,900 |
| 2018/09/05 | 3,750 | 3,750 | 3,690 | 3,705 | -5 | -0.1% | 97,000 |
| 2018/09/04 | 3,700 | 3,730 | 3,640 | 3,710 | +55 | +1.5% | 118,500 |
| 2018/09/03 | 3,710 | 3,735 | 3,610 | 3,655 | -50 | -1.3% | 173,100 |
| 2018/08/31 | 3,740 | 3,775 | 3,685 | 3,705 | -75 | -2% | 342,700 |
| 2018/08/30 | 3,805 | 3,815 | 3,730 | 3,780 | -5 | -0.1% | 231,100 |
| 2018/08/29 | 3,795 | 3,810 | 3,775 | 3,785 | +10 | +0.3% | 146,100 |
| 2018/08/28 | 3,895 | 3,895 | 3,735 | 3,775 | -80 | -2.1% | 258,100 |
| 2018/08/27 | 3,810 | 3,860 | 3,795 | 3,855 | +65 | +1.7% | 177,900 |
| 2018/08/24 | 3,790 | 3,820 | 3,720 | 3,790 | -10 | -0.3% | 213,100 |
| 2018/08/23 | 3,715 | 3,810 | 3,715 | 3,800 | +85 | +2.3% | 312,400 |
| 2018/08/22 | 3,675 | 3,735 | 3,670 | 3,715 | +80 | +2.2% | 291,700 |
| 2018/08/21 | 3,640 | 3,675 | 3,595 | 3,635 | +25 | +0.7% | 439,100 |
| 2018/08/20 | 3,655 | 3,785 | 3,595 | 3,610 | ±0 | ±0% | 433,000 |
| 2018/08/17 | 3,670 | 3,725 | 3,595 | 3,610 | -55 | -1.5% | 477,900 |
| 2018/08/16 | 3,720 | 3,745 | 3,600 | 3,665 | -100 | -2.7% | 559,400 |
| 2018/08/15 | 3,900 | 3,925 | 3,760 | 3,765 | -105 | -2.7% | 295,400 |
| 2018/08/14 | 3,895 | 3,900 | 3,775 | 3,870 | +15 | +0.4% | 214,100 |
| 2018/08/13 | 3,960 | 3,965 | 3,685 | 3,855 | -195 | -4.8% | 581,200 |
| 2018/08/10 | 4,145 | 4,420 | 3,895 | 4,050 | +255 | +6.7% | 941,400 |
| 2018/08/09 | 3,795 | 3,860 | 3,745 | 3,795 | +5 | +0.1% | 362,300 |
| 2018/08/08 | 3,715 | 3,860 | 3,700 | 3,790 | +130 | +3.6% | 652,300 |
| 2018/08/07 | 3,545 | 3,770 | 3,545 | 3,660 | +170 | +4.9% | 514,000 |
| 2018/08/06 | 3,730 | 3,730 | 3,320 | 3,490 | -205 | -5.5% | 761,000 |
| 2018/08/03 | 3,675 | 3,750 | 3,655 | 3,695 | +55 | +1.5% | 243,700 |
| 2018/08/02 | 3,680 | 3,690 | 3,620 | 3,640 | +10 | +0.3% | 242,000 |
| 2018/08/01 | 3,665 | 3,735 | 3,575 | 3,630 | -20 | -0.5% | 472,600 |
| 2018/07/31 | 3,845 | 3,855 | 3,615 | 3,650 | -240 | -6.2% | 807,700 |
| 2018/07/30 | 4,005 | 4,020 | 3,890 | 3,890 | -145 | -3.6% | 346,700 |
| 2018/07/27 | 4,100 | 4,165 | 4,020 | 4,035 | -65 | -1.6% | 184,700 |
| 2018/07/26 | 4,110 | 4,140 | 4,080 | 4,100 | +60 | +1.5% | 130,000 |
| 2018/07/25 | 4,075 | 4,130 | 3,990 | 4,040 | -60 | -1.5% | 405,500 |
| 2018/07/24 | 4,195 | 4,195 | 4,090 | 4,100 | -10 | -0.2% | 187,800 |
| 2018/07/23 | 4,170 | 4,210 | 4,095 | 4,110 | -80 | -1.9% | 192,300 |
| 2018/07/20 | 4,350 | 4,365 | 4,190 | 4,190 | -160 | -3.7% | 202,600 |
| 2018/07/19 | 4,400 | 4,400 | 4,330 | 4,350 | -15 | -0.3% | 93,100 |
1501～
1550
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% | 16.12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 | 1.33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
