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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,740 | 3,750 | 3,640 | 3,660 | -95 | -2.5% | 146,800 |
| 2018/11/20 | 3,725 | 3,815 | 3,715 | 3,755 | -40 | -1.1% | 193,900 |
| 2018/11/19 | 3,810 | 3,865 | 3,745 | 3,795 | -10 | -0.3% | 175,300 |
| 2018/11/16 | 3,755 | 3,910 | 3,740 | 3,805 | +105 | +2.8% | 879,200 |
| 2018/11/15 | 3,710 | 3,990 | 3,670 | 3,700 | +40 | +1.1% | 1,231,300 |
| 2018/11/14 | 3,745 | 3,855 | 3,655 | 3,660 | -105 | -2.8% | 554,400 |
| 2018/11/13 | 3,380 | 3,770 | 3,320 | 3,765 | +265 | +7.6% | 923,100 |
| 2018/11/12 | 3,710 | 3,715 | 3,500 | 3,500 | -385 | -9.9% | 557,800 |
| 2018/11/09 | 3,835 | 3,975 | 3,805 | 3,885 | +50 | +1.3% | 385,500 |
| 2018/11/08 | 3,800 | 3,985 | 3,775 | 3,835 | +130 | +3.5% | 556,600 |
| 2018/11/07 | 3,710 | 3,745 | 3,590 | 3,705 | +65 | +1.8% | 280,700 |
| 2018/11/06 | 3,560 | 3,655 | 3,530 | 3,640 | +100 | +2.8% | 215,700 |
| 2018/11/05 | 3,545 | 3,640 | 3,505 | 3,540 | -10 | -0.3% | 162,100 |
| 2018/11/02 | 3,550 | 3,565 | 3,460 | 3,550 | +80 | +2.3% | 223,100 |
| 2018/11/01 | 3,420 | 3,530 | 3,390 | 3,470 | +50 | +1.5% | 165,900 |
| 2018/10/31 | 3,400 | 3,455 | 3,375 | 3,420 | +20 | +0.6% | 235,700 |
| 2018/10/30 | 3,330 | 3,445 | 3,320 | 3,400 | +5 | +0.1% | 311,200 |
| 2018/10/29 | 3,430 | 3,565 | 3,360 | 3,395 | -35 | -1% | 365,000 |
| 2018/10/26 | 3,590 | 3,615 | 3,375 | 3,430 | -90 | -2.6% | 585,400 |
| 2018/10/25 | 3,585 | 3,630 | 3,520 | 3,520 | -140 | -3.8% | 356,200 |
| 2018/10/24 | 3,690 | 3,840 | 3,650 | 3,660 | +65 | +1.8% | 421,500 |
| 2018/10/23 | 3,715 | 3,730 | 3,575 | 3,595 | -115 | -3.1% | 243,400 |
| 2018/10/22 | 3,685 | 3,730 | 3,620 | 3,710 | +85 | +2.3% | 206,000 |
| 2018/10/19 | 3,680 | 3,735 | 3,560 | 3,625 | -125 | -3.3% | 410,200 |
| 2018/10/18 | 3,685 | 3,835 | 3,640 | 3,750 | +100 | +2.7% | 500,400 |
| 2018/10/17 | 3,560 | 3,660 | 3,515 | 3,650 | +145 | +4.1% | 417,400 |
| 2018/10/16 | 3,420 | 3,515 | 3,375 | 3,505 | +105 | +3.1% | 340,200 |
| 2018/10/15 | 3,625 | 3,635 | 3,395 | 3,400 | -15 | -0.4% | 535,400 |
| 2018/10/12 | 3,390 | 3,535 | 3,365 | 3,415 | +25 | +0.7% | 399,900 |
| 2018/10/11 | 3,345 | 3,495 | 3,335 | 3,390 | -130 | -3.7% | 597,200 |
| 2018/10/10 | 3,350 | 3,580 | 3,320 | 3,520 | +215 | +6.5% | 923,800 |
| 2018/10/09 | 3,420 | 3,450 | 3,265 | 3,305 | -165 | -4.8% | 562,100 |
| 2018/10/05 | 3,570 | 3,800 | 3,370 | 3,470 | ±0 | ±0% | 1,697,700 |
| 2018/10/04 | 3,275 | 3,530 | 3,200 | 3,470 | +355 | +11.4% | 2,711,700 |
| 2018/10/03 | 3,100 | 3,195 | 3,100 | 3,115 | -30 | -1% | 699,300 |
| 2018/10/02 | 3,245 | 3,250 | 3,070 | 3,145 | -160 | -4.8% | 1,320,000 |
| 2018/10/01 | 3,400 | 3,415 | 3,280 | 3,305 | -160 | -4.6% | 1,119,700 |
| 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 |
1601～
1650
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
