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 |
|---|---|---|---|---|---|---|---|
| 2018/10/22 | 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 |
| 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 |
1651～
1700
件表示中 / 3751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 | 97,500円 | +18.7% | - | 6.15% | 94.48倍 | 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 |
| ホソカワミクロ | 524,000円 | -2.9% | -25.3% | 2.29% | 15.22倍 | 1.21倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 不二越 | 326,500円 | +1.3% | +55.8% | 3.06% | 18.23倍 | 0.47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 |
| ＴＰＲ | 211,300円 | -4.7% | -18.3% | 4.73% | 9.61倍 | 0.43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 |
| サトー | 213,200円 | +4.0% | +8.6% | 3.56% | 8.98倍 | 0.91倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
