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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,335 | 3,345 | 3,215 | 3,240 | -140 | -4.1% | 508,500 |
| 2017/07/10 | 3,410 | 3,415 | 3,345 | 3,380 | -25 | -0.7% | 241,600 |
| 2017/07/07 | 3,390 | 3,415 | 3,375 | 3,405 | -10 | -0.3% | 110,600 |
| 2017/07/06 | 3,405 | 3,435 | 3,390 | 3,415 | +30 | +0.9% | 84,700 |
| 2017/07/05 | 3,485 | 3,485 | 3,365 | 3,385 | -55 | -1.6% | 243,000 |
| 2017/07/04 | 3,455 | 3,460 | 3,420 | 3,440 | -30 | -0.9% | 147,400 |
| 2017/07/03 | 3,405 | 3,490 | 3,405 | 3,470 | +35 | +1% | 144,800 |
| 2017/06/30 | 3,370 | 3,455 | 3,335 | 3,435 | +90 | +2.7% | 358,700 |
| 2017/06/29 | 3,340 | 3,390 | 3,145 | 3,345 | ±0 | ±0% | 708,700 |
| 2017/06/28 | 3,410 | 3,445 | 3,300 | 3,345 | -70 | -2% | 314,200 |
| 2017/06/27 | 3,480 | 3,480 | 3,380 | 3,415 | -40 | -1.2% | 292,200 |
| 2017/06/26 | 3,600 | 3,600 | 3,445 | 3,455 | -145 | -4% | 459,400 |
| 2017/06/23 | 3,440 | 3,605 | 3,420 | 3,600 | +160 | +4.7% | 424,800 |
| 2017/06/22 | 3,435 | 3,465 | 3,420 | 3,440 | +25 | +0.7% | 157,500 |
| 2017/06/21 | 3,395 | 3,465 | 3,375 | 3,415 | +30 | +0.9% | 437,200 |
| 2017/06/20 | 3,350 | 3,430 | 3,335 | 3,385 | -15 | -0.4% | 524,400 |
| 2017/06/19 | 3,375 | 3,450 | 3,375 | 3,400 | -40 | -1.2% | 230,600 |
| 2017/06/16 | 3,270 | 3,450 | 3,255 | 3,440 | +170 | +5.2% | 764,600 |
| 2017/06/15 | 3,125 | 3,290 | 3,125 | 3,270 | +170 | +5.5% | 524,300 |
| 2017/06/14 | 3,095 | 3,135 | 3,080 | 3,100 | +5 | +0.2% | 233,700 |
| 2017/06/13 | 3,110 | 3,150 | 3,080 | 3,095 | -40 | -1.3% | 612,900 |
| 2017/06/12 | 3,080 | 3,140 | 3,070 | 3,135 | -5 | -0.2% | 525,800 |
| 2017/06/09 | 3,250 | 3,290 | 3,000 | 3,140 | -320 | -9.2% | 1,416,200 |
| 2017/06/08 | 3,465 | 3,500 | 3,425 | 3,460 | +5 | +0.1% | 129,700 |
| 2017/06/07 | 3,415 | 3,465 | 3,390 | 3,455 | +25 | +0.7% | 138,600 |
| 2017/06/06 | 3,505 | 3,515 | 3,430 | 3,430 | -45 | -1.3% | 184,800 |
| 2017/06/05 | 3,430 | 3,550 | 3,430 | 3,475 | +50 | +1.5% | 278,000 |
| 2017/06/02 | 3,415 | 3,445 | 3,335 | 3,425 | -25 | -0.7% | 342,800 |
| 2017/06/01 | 3,395 | 3,455 | 3,385 | 3,450 | +75 | +2.2% | 160,600 |
| 2017/05/31 | 3,395 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 60,700 |
| 2017/05/30 | 3,380 | 3,410 | 3,350 | 3,380 | +5 | +0.1% | 94,500 |
| 2017/05/29 | 3,305 | 3,400 | 3,305 | 3,375 | +55 | +1.7% | 153,300 |
| 2017/05/26 | 3,315 | 3,350 | 3,300 | 3,320 | +20 | +0.6% | 221,100 |
| 2017/05/25 | 3,355 | 3,370 | 3,285 | 3,300 | -75 | -2.2% | 357,800 |
| 2017/05/24 | 3,375 | 3,410 | 3,350 | 3,375 | +30 | +0.9% | 144,400 |
| 2017/05/23 | 3,390 | 3,390 | 3,320 | 3,345 | -20 | -0.6% | 182,600 |
| 2017/05/22 | 3,435 | 3,435 | 3,345 | 3,365 | -45 | -1.3% | 185,000 |
| 2017/05/19 | 3,390 | 3,440 | 3,360 | 3,410 | +50 | +1.5% | 218,000 |
| 2017/05/18 | 3,315 | 3,495 | 3,295 | 3,360 | -30 | -0.9% | 360,400 |
| 2017/05/17 | 3,525 | 3,525 | 3,390 | 3,390 | -150 | -4.2% | 292,700 |
| 2017/05/16 | 3,575 | 3,625 | 3,520 | 3,540 | -40 | -1.1% | 229,200 |
| 2017/05/15 | 3,600 | 3,635 | 3,560 | 3,580 | +220 | +6.5% | 760,500 |
| 2017/05/12 | 3,400 | 3,465 | 3,310 | 3,360 | -90 | -2.6% | 343,100 |
| 2017/05/11 | 3,475 | 3,480 | 3,435 | 3,450 | -25 | -0.7% | 230,500 |
| 2017/05/10 | 3,555 | 3,555 | 3,405 | 3,475 | -85 | -2.4% | 293,100 |
| 2017/05/09 | 3,590 | 3,600 | 3,505 | 3,560 | -15 | -0.4% | 290,400 |
| 2017/05/08 | 3,495 | 3,595 | 3,490 | 3,575 | +120 | +3.5% | 489,500 |
| 2017/05/02 | 3,385 | 3,455 | 3,365 | 3,455 | +105 | +3.1% | 211,400 |
| 2017/05/01 | 3,305 | 3,385 | 3,270 | 3,350 | +10 | +0.3% | 132,400 |
| 2017/04/28 | 3,385 | 3,400 | 3,315 | 3,340 | -20 | -0.6% | 141,700 |
1801～
1850
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
