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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 5,240 | 5,400 | 5,230 | 5,400 | +200 | +3.8% | 418,500 |
| 2018/01/31 | 5,190 | 5,330 | 5,160 | 5,200 | +30 | +0.6% | 483,600 |
| 2018/01/30 | 5,050 | 5,180 | 5,000 | 5,170 | +70 | +1.4% | 355,600 |
| 2018/01/29 | 4,955 | 5,150 | 4,935 | 5,100 | +165 | +3.3% | 335,000 |
| 2018/01/26 | 4,990 | 5,010 | 4,890 | 4,935 | -30 | -0.6% | 244,100 |
| 2018/01/25 | 4,825 | 4,990 | 4,815 | 4,965 | +110 | +2.3% | 340,400 |
| 2018/01/24 | 4,850 | 4,970 | 4,785 | 4,855 | -20 | -0.4% | 395,100 |
| 2018/01/23 | 4,735 | 4,935 | 4,730 | 4,875 | +185 | +3.9% | 522,800 |
| 2018/01/22 | 4,510 | 4,725 | 4,500 | 4,690 | +230 | +5.2% | 355,400 |
| 2018/01/19 | 4,510 | 4,535 | 4,430 | 4,460 | -35 | -0.8% | 121,700 |
| 2018/01/18 | 4,575 | 4,645 | 4,485 | 4,495 | +30 | +0.7% | 242,000 |
| 2018/01/17 | 4,335 | 4,535 | 4,335 | 4,465 | +90 | +2.1% | 221,700 |
| 2018/01/16 | 4,300 | 4,380 | 4,275 | 4,375 | +40 | +0.9% | 76,300 |
| 2018/01/15 | 4,305 | 4,355 | 4,285 | 4,335 | +45 | +1% | 57,800 |
| 2018/01/12 | 4,215 | 4,330 | 4,210 | 4,290 | +90 | +2.1% | 107,400 |
| 2018/01/11 | 4,275 | 4,275 | 4,165 | 4,200 | -110 | -2.6% | 261,500 |
| 2018/01/10 | 4,380 | 4,450 | 4,305 | 4,310 | -100 | -2.3% | 163,900 |
| 2018/01/09 | 4,405 | 4,525 | 4,375 | 4,410 | -15 | -0.3% | 214,000 |
| 2018/01/05 | 4,350 | 4,435 | 4,265 | 4,425 | +70 | +1.6% | 237,700 |
| 2018/01/04 | 4,220 | 4,380 | 4,195 | 4,355 | +205 | +4.9% | 286,300 |
| 2017/12/29 | 4,165 | 4,200 | 4,125 | 4,150 | -5 | -0.1% | 92,600 |
| 2017/12/28 | 4,210 | 4,210 | 4,120 | 4,155 | -45 | -1.1% | 61,000 |
| 2017/12/27 | 4,095 | 4,210 | 4,095 | 4,200 | +70 | +1.7% | 100,800 |
| 2017/12/26 | 4,180 | 4,225 | 4,120 | 4,130 | -85 | -2% | 145,900 |
| 2017/12/25 | 4,220 | 4,235 | 4,185 | 4,215 | -35 | -0.8% | 60,400 |
| 2017/12/22 | 4,245 | 4,250 | 4,165 | 4,250 | +5 | +0.1% | 57,200 |
| 2017/12/21 | 4,150 | 4,255 | 4,145 | 4,245 | +95 | +2.3% | 151,800 |
| 2017/12/20 | 4,100 | 4,175 | 4,055 | 4,150 | +45 | +1.1% | 130,100 |
| 2017/12/19 | 4,250 | 4,250 | 4,090 | 4,105 | -105 | -2.5% | 217,300 |
| 2017/12/18 | 4,235 | 4,260 | 4,165 | 4,210 | +30 | +0.7% | 208,500 |
| 2017/12/15 | 4,095 | 4,245 | 4,080 | 4,180 | +30 | +0.7% | 177,600 |
| 2017/12/14 | 4,075 | 4,215 | 4,065 | 4,150 | +60 | +1.5% | 213,800 |
| 2017/12/13 | 4,130 | 4,130 | 4,040 | 4,090 | ±0 | ±0% | 95,000 |
| 2017/12/12 | 4,115 | 4,135 | 4,035 | 4,090 | ±0 | ±0% | 129,600 |
| 2017/12/11 | 4,135 | 4,135 | 4,075 | 4,090 | -45 | -1.1% | 104,500 |
| 2017/12/08 | 4,080 | 4,145 | 4,025 | 4,135 | +90 | +2.2% | 237,000 |
| 2017/12/07 | 3,925 | 4,045 | 3,925 | 4,045 | +110 | +2.8% | 152,000 |
| 2017/12/06 | 3,900 | 3,985 | 3,890 | 3,935 | +45 | +1.2% | 104,500 |
| 2017/12/05 | 3,970 | 3,970 | 3,825 | 3,890 | -40 | -1% | 218,700 |
| 2017/12/04 | 3,985 | 3,990 | 3,915 | 3,930 | -75 | -1.9% | 139,600 |
| 2017/12/01 | 4,050 | 4,055 | 3,960 | 4,005 | -45 | -1.1% | 141,600 |
| 2017/11/30 | 4,000 | 4,050 | 3,950 | 4,050 | +30 | +0.7% | 174,800 |
| 2017/11/29 | 3,930 | 4,020 | 3,880 | 4,020 | +100 | +2.6% | 187,600 |
| 2017/11/28 | 4,015 | 4,030 | 3,915 | 3,920 | -130 | -3.2% | 170,200 |
| 2017/11/27 | 4,045 | 4,050 | 4,000 | 4,050 | -5 | -0.1% | 90,300 |
| 2017/11/24 | 4,030 | 4,055 | 4,000 | 4,055 | +55 | +1.4% | 130,800 |
| 2017/11/22 | 4,100 | 4,125 | 3,995 | 4,000 | -100 | -2.4% | 303,400 |
| 2017/11/21 | 4,245 | 4,275 | 4,060 | 4,100 | -215 | -5% | 444,300 |
| 2017/11/20 | 4,445 | 4,485 | 4,290 | 4,315 | +130 | +3.1% | 798,500 |
| 2017/11/17 | 4,130 | 4,185 | 4,020 | 4,185 | +335 | +8.7% | 642,400 |
1801～
1850
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
