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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,430 | 5,550 | 5,360 | 5,400 | -30 | -0.6% | 192,900 |
| 2018/05/07 | 5,300 | 5,460 | 5,280 | 5,430 | +190 | +3.6% | 189,500 |
| 2018/05/02 | 5,240 | 5,250 | 5,140 | 5,240 | +40 | +0.8% | 85,000 |
| 2018/05/01 | 5,250 | 5,250 | 5,080 | 5,200 | ±0 | ±0% | 166,100 |
| 2018/04/27 | 5,320 | 5,480 | 5,170 | 5,200 | -110 | -2.1% | 252,000 |
| 2018/04/26 | 5,370 | 5,450 | 5,200 | 5,310 | -120 | -2.2% | 197,400 |
| 2018/04/25 | 5,470 | 5,530 | 5,370 | 5,430 | -60 | -1.1% | 148,600 |
| 2018/04/24 | 5,440 | 5,540 | 5,300 | 5,490 | -50 | -0.9% | 255,800 |
| 2018/04/23 | 5,140 | 5,560 | 5,140 | 5,540 | +420 | +8.2% | 431,100 |
| 2018/04/20 | 4,820 | 5,180 | 4,815 | 5,120 | +310 | +6.4% | 454,300 |
| 2018/04/19 | 4,840 | 4,840 | 4,770 | 4,810 | ±0 | ±0% | 81,700 |
| 2018/04/18 | 4,840 | 4,840 | 4,785 | 4,810 | ±0 | ±0% | 107,200 |
| 2018/04/17 | 4,780 | 4,905 | 4,720 | 4,810 | +85 | +1.8% | 286,700 |
| 2018/04/16 | 4,840 | 4,875 | 4,665 | 4,725 | -145 | -3% | 204,600 |
| 2018/04/13 | 4,835 | 4,880 | 4,805 | 4,870 | +10 | +0.2% | 230,200 |
| 2018/04/12 | 4,805 | 4,920 | 4,780 | 4,860 | +45 | +0.9% | 224,800 |
| 2018/04/11 | 4,710 | 4,835 | 4,695 | 4,815 | +45 | +0.9% | 264,400 |
| 2018/04/10 | 4,810 | 4,850 | 4,690 | 4,770 | -85 | -1.8% | 257,800 |
| 2018/04/09 | 4,825 | 4,870 | 4,775 | 4,855 | +30 | +0.6% | 186,500 |
| 2018/04/06 | 4,855 | 4,900 | 4,780 | 4,825 | +5 | +0.1% | 232,400 |
| 2018/04/05 | 4,940 | 4,965 | 4,780 | 4,820 | -120 | -2.4% | 319,500 |
| 2018/04/04 | 4,975 | 5,040 | 4,925 | 4,940 | +15 | +0.3% | 162,000 |
| 2018/04/03 | 4,890 | 5,000 | 4,785 | 4,925 | -5 | -0.1% | 220,000 |
| 2018/04/02 | 4,910 | 5,010 | 4,890 | 4,930 | +55 | +1.1% | 141,900 |
| 2018/03/30 | 4,920 | 4,930 | 4,830 | 4,875 | +5 | +0.1% | 137,100 |
| 2018/03/29 | 4,890 | 4,945 | 4,765 | 4,870 | -15 | -0.3% | 227,000 |
| 2018/03/28 | 4,960 | 5,040 | 4,825 | 4,885 | -75 | -1.5% | 204,400 |
| 2018/03/27 | 5,020 | 5,100 | 4,930 | 4,960 | -10 | -0.2% | 269,800 |
| 2018/03/26 | 4,805 | 5,040 | 4,745 | 4,970 | +105 | +2.2% | 255,000 |
| 2018/03/23 | 4,740 | 4,900 | 4,710 | 4,865 | -50 | -1% | 344,700 |
| 2018/03/22 | 4,765 | 4,990 | 4,750 | 4,915 | +175 | +3.7% | 471,700 |
| 2018/03/20 | 4,715 | 4,835 | 4,680 | 4,740 | -100 | -2.1% | 507,900 |
| 2018/03/19 | 4,920 | 4,945 | 4,805 | 4,840 | -140 | -2.8% | 361,100 |
| 2018/03/16 | 5,120 | 5,240 | 4,955 | 4,980 | -170 | -3.3% | 617,500 |
| 2018/03/15 | 5,000 | 5,170 | 4,950 | 5,150 | +190 | +3.8% | 599,700 |
| 2018/03/14 | 4,875 | 5,050 | 4,785 | 4,960 | +15 | +0.3% | 945,000 |
| 2018/03/13 | 4,660 | 5,050 | 4,655 | 4,945 | +355 | +7.7% | 1,878,900 |
| 2018/03/12 | 4,880 | 4,970 | 4,405 | 4,590 | -660 | -12.6% | 3,330,400 |
| 2018/03/09 | 5,250 | 5,250 | 5,250 | 5,250 | -1,000 | -16% | 337,300 |
| 2018/03/08 | 6,120 | 6,290 | 6,050 | 6,250 | +210 | +3.5% | 429,600 |
| 2018/03/07 | 6,000 | 6,100 | 5,990 | 6,040 | +40 | +0.7% | 289,200 |
| 2018/03/06 | 5,980 | 6,160 | 5,950 | 6,000 | +120 | +2% | 576,700 |
| 2018/03/05 | 5,970 | 6,040 | 5,810 | 5,880 | +110 | +1.9% | 707,300 |
| 2018/03/02 | 5,520 | 5,780 | 5,450 | 5,770 | +160 | +2.9% | 350,900 |
| 2018/03/01 | 5,440 | 5,650 | 5,360 | 5,610 | +240 | +4.5% | 384,700 |
| 2018/02/28 | 5,470 | 5,500 | 5,220 | 5,370 | -190 | -3.4% | 427,200 |
| 2018/02/27 | 5,670 | 5,700 | 5,530 | 5,560 | -110 | -1.9% | 152,900 |
| 2018/02/26 | 5,820 | 5,860 | 5,620 | 5,670 | -80 | -1.4% | 212,600 |
| 2018/02/23 | 5,550 | 5,820 | 5,530 | 5,750 | +260 | +4.7% | 274,900 |
| 2018/02/22 | 5,700 | 5,730 | 5,470 | 5,490 | -290 | -5% | 324,000 |
1601～
1650
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
