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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 3,210 | 3,235 | 3,145 | 3,175 | -90 | -2.8% | 214,800 |
| 2019/02/07 | 3,290 | 3,310 | 3,220 | 3,265 | -25 | -0.8% | 135,700 |
| 2019/02/06 | 3,300 | 3,320 | 3,260 | 3,290 | +5 | +0.2% | 141,400 |
| 2019/02/05 | 3,370 | 3,370 | 3,260 | 3,285 | -30 | -0.9% | 88,100 |
| 2019/02/04 | 3,290 | 3,375 | 3,285 | 3,315 | +85 | +2.6% | 110,000 |
| 2019/02/01 | 3,270 | 3,290 | 3,205 | 3,230 | -40 | -1.2% | 89,900 |
| 2019/01/31 | 3,245 | 3,455 | 3,230 | 3,270 | +95 | +3% | 608,800 |
| 2019/01/30 | 3,250 | 3,265 | 3,160 | 3,175 | -105 | -3.2% | 104,100 |
| 2019/01/29 | 3,330 | 3,330 | 3,155 | 3,280 | -55 | -1.6% | 185,100 |
| 2019/01/28 | 3,450 | 3,485 | 3,330 | 3,335 | -130 | -3.8% | 142,700 |
| 2019/01/25 | 3,380 | 3,485 | 3,375 | 3,465 | +90 | +2.7% | 163,300 |
| 2019/01/24 | 3,390 | 3,425 | 3,370 | 3,375 | -20 | -0.6% | 60,200 |
| 2019/01/23 | 3,410 | 3,445 | 3,390 | 3,395 | -50 | -1.5% | 75,100 |
| 2019/01/22 | 3,415 | 3,470 | 3,380 | 3,445 | +25 | +0.7% | 106,700 |
| 2019/01/21 | 3,500 | 3,510 | 3,405 | 3,420 | -45 | -1.3% | 71,300 |
| 2019/01/18 | 3,470 | 3,520 | 3,435 | 3,465 | -5 | -0.1% | 97,200 |
| 2019/01/17 | 3,500 | 3,530 | 3,450 | 3,470 | +10 | +0.3% | 82,800 |
| 2019/01/16 | 3,390 | 3,470 | 3,380 | 3,460 | +50 | +1.5% | 120,500 |
| 2019/01/15 | 3,395 | 3,465 | 3,380 | 3,410 | -55 | -1.6% | 197,000 |
| 2019/01/11 | 3,430 | 3,500 | 3,395 | 3,465 | -35 | -1% | 205,400 |
| 2019/01/10 | 3,520 | 3,565 | 3,460 | 3,500 | -35 | -1% | 234,500 |
| 2019/01/09 | 3,385 | 3,580 | 3,380 | 3,535 | +105 | +3.1% | 497,300 |
| 2019/01/08 | 3,330 | 3,465 | 3,315 | 3,430 | +105 | +3.2% | 325,200 |
| 2019/01/07 | 3,290 | 3,370 | 3,225 | 3,325 | +175 | +5.6% | 366,400 |
| 2019/01/04 | 3,120 | 3,170 | 3,020 | 3,150 | -40 | -1.3% | 336,700 |
| 2018/12/28 | 3,155 | 3,270 | 3,155 | 3,190 | -25 | -0.8% | 384,100 |
| 2018/12/27 | 3,140 | 3,250 | 3,110 | 3,215 | +233 | +7.8% | 392,100 |
| 2018/12/26 | 2,950 | 3,095 | 2,911 | 2,982 | +132 | +4.6% | 643,800 |
| 2018/12/25 | 2,980 | 3,050 | 2,823 | 2,850 | -200 | -6.6% | 1,269,500 |
| 2018/12/21 | 3,110 | 3,180 | 2,932 | 3,050 | -70 | -2.2% | 753,100 |
| 2018/12/20 | 3,280 | 3,295 | 3,100 | 3,120 | -150 | -4.6% | 503,200 |
| 2018/12/19 | 3,230 | 3,325 | 3,200 | 3,270 | +35 | +1.1% | 397,600 |
| 2018/12/18 | 3,240 | 3,270 | 3,140 | 3,235 | -25 | -0.8% | 532,200 |
| 2018/12/17 | 3,110 | 3,340 | 3,095 | 3,260 | +110 | +3.5% | 671,400 |
| 2018/12/14 | 3,195 | 3,220 | 3,125 | 3,150 | -75 | -2.3% | 608,800 |
| 2018/12/13 | 3,245 | 3,330 | 3,210 | 3,225 | -10 | -0.3% | 565,300 |
| 2018/12/12 | 3,120 | 3,275 | 3,120 | 3,235 | +70 | +2.2% | 443,500 |
| 2018/12/11 | 3,250 | 3,315 | 3,105 | 3,165 | -95 | -2.9% | 788,000 |
| 2018/12/10 | 3,305 | 3,365 | 3,155 | 3,260 | -185 | -5.4% | 1,152,200 |
| 2018/12/07 | 3,510 | 3,515 | 3,395 | 3,445 | -85 | -2.4% | 466,200 |
| 2018/12/06 | 3,560 | 3,600 | 3,500 | 3,530 | -50 | -1.4% | 387,800 |
| 2018/12/05 | 3,585 | 3,665 | 3,505 | 3,580 | -110 | -3% | 459,100 |
| 2018/12/04 | 3,740 | 3,790 | 3,675 | 3,690 | -55 | -1.5% | 351,300 |
| 2018/12/03 | 3,770 | 3,795 | 3,695 | 3,745 | +5 | +0.1% | 279,100 |
| 2018/11/30 | 3,710 | 3,760 | 3,645 | 3,740 | -40 | -1.1% | 275,300 |
| 2018/11/29 | 3,830 | 3,870 | 3,765 | 3,780 | -5 | -0.1% | 165,500 |
| 2018/11/28 | 3,795 | 3,860 | 3,780 | 3,785 | -10 | -0.3% | 224,900 |
| 2018/11/27 | 3,795 | 3,835 | 3,720 | 3,795 | +15 | +0.4% | 160,700 |
| 2018/11/26 | 3,810 | 3,820 | 3,760 | 3,780 | +5 | +0.1% | 114,300 |
| 2018/11/22 | 3,730 | 3,785 | 3,690 | 3,775 | +115 | +3.1% | 151,000 |
1551～
1600
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
