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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 3,800 | 3,860 | 3,765 | 3,850 | +50 | +1.3% | 135,700 |
| 2017/11/15 | 3,875 | 3,905 | 3,735 | 3,800 | -55 | -1.4% | 309,500 |
| 2017/11/14 | 3,985 | 4,000 | 3,850 | 3,855 | -145 | -3.6% | 215,000 |
| 2017/11/13 | 4,000 | 4,175 | 3,965 | 4,000 | ±0 | ±0% | 372,600 |
| 2017/11/10 | 4,055 | 4,070 | 3,980 | 4,000 | -100 | -2.4% | 301,500 |
| 2017/11/09 | 3,780 | 4,250 | 3,675 | 4,100 | +390 | +10.5% | 1,499,600 |
| 2017/11/08 | 3,720 | 3,825 | 3,710 | 3,710 | -25 | -0.7% | 302,400 |
| 2017/11/07 | 3,800 | 3,800 | 3,725 | 3,735 | -70 | -1.8% | 158,000 |
| 2017/11/06 | 3,700 | 3,845 | 3,690 | 3,805 | +120 | +3.3% | 265,200 |
| 2017/11/02 | 3,725 | 3,725 | 3,640 | 3,685 | -20 | -0.5% | 110,900 |
| 2017/11/01 | 3,705 | 3,815 | 3,690 | 3,705 | +10 | +0.3% | 220,500 |
| 2017/10/31 | 3,735 | 3,765 | 3,685 | 3,695 | -15 | -0.4% | 141,400 |
| 2017/10/30 | 3,775 | 3,785 | 3,705 | 3,710 | -75 | -2% | 221,900 |
| 2017/10/27 | 3,630 | 3,790 | 3,605 | 3,785 | +175 | +4.8% | 353,800 |
| 2017/10/26 | 3,795 | 3,800 | 3,595 | 3,610 | -140 | -3.7% | 478,800 |
| 2017/10/25 | 3,840 | 3,880 | 3,740 | 3,750 | -135 | -3.5% | 384,500 |
| 2017/10/24 | 3,965 | 3,970 | 3,865 | 3,885 | -95 | -2.4% | 135,500 |
| 2017/10/23 | 3,850 | 3,980 | 3,850 | 3,980 | +180 | +4.7% | 166,200 |
| 2017/10/20 | 3,830 | 3,880 | 3,795 | 3,800 | -30 | -0.8% | 108,600 |
| 2017/10/19 | 3,820 | 3,840 | 3,760 | 3,830 | +50 | +1.3% | 194,200 |
| 2017/10/18 | 3,850 | 3,930 | 3,680 | 3,780 | -75 | -1.9% | 418,300 |
| 2017/10/17 | 4,100 | 4,100 | 3,820 | 3,855 | -210 | -5.2% | 523,600 |
| 2017/10/16 | 3,895 | 4,095 | 3,895 | 4,065 | +170 | +4.4% | 680,900 |
| 2017/10/13 | 3,690 | 3,895 | 3,685 | 3,895 | +165 | +4.4% | 536,100 |
| 2017/10/12 | 3,480 | 3,735 | 3,475 | 3,730 | +260 | +7.5% | 643,200 |
| 2017/10/11 | 3,425 | 3,470 | 3,380 | 3,470 | +45 | +1.3% | 122,600 |
| 2017/10/10 | 3,405 | 3,440 | 3,360 | 3,425 | +20 | +0.6% | 155,700 |
| 2017/10/06 | 3,405 | 3,455 | 3,380 | 3,405 | -10 | -0.3% | 111,500 |
| 2017/10/05 | 3,345 | 3,415 | 3,310 | 3,415 | +30 | +0.9% | 227,800 |
| 2017/10/04 | 3,365 | 3,385 | 3,295 | 3,385 | -5 | -0.1% | 223,900 |
| 2017/10/03 | 3,400 | 3,400 | 3,330 | 3,390 | ±0 | ±0% | 209,700 |
| 2017/10/02 | 3,310 | 3,410 | 3,305 | 3,390 | +80 | +2.4% | 213,400 |
| 2017/09/29 | 3,360 | 3,360 | 3,305 | 3,310 | -50 | -1.5% | 163,500 |
| 2017/09/28 | 3,320 | 3,370 | 3,265 | 3,360 | +45 | +1.4% | 214,300 |
| 2017/09/27 | 3,300 | 3,330 | 3,290 | 3,315 | +50 | +1.5% | 211,500 |
| 2017/09/26 | 3,345 | 3,385 | 3,210 | 3,265 | +55 | +1.7% | 478,300 |
| 2017/09/25 | 3,070 | 3,245 | 3,070 | 3,210 | +170 | +5.6% | 507,100 |
| 2017/09/22 | 3,050 | 3,080 | 3,030 | 3,040 | +20 | +0.7% | 220,800 |
| 2017/09/21 | 2,970 | 3,060 | 2,956 | 3,020 | +45 | +1.5% | 225,300 |
| 2017/09/20 | 2,954 | 2,987 | 2,937 | 2,975 | +25 | +0.8% | 151,500 |
| 2017/09/19 | 2,935 | 2,980 | 2,880 | 2,950 | +9 | +0.3% | 240,900 |
| 2017/09/15 | 2,971 | 3,035 | 2,935 | 2,941 | -69 | -2.3% | 307,600 |
| 2017/09/14 | 3,060 | 3,115 | 2,983 | 3,010 | -35 | -1.1% | 344,900 |
| 2017/09/13 | 3,040 | 3,070 | 3,020 | 3,045 | +25 | +0.8% | 263,600 |
| 2017/09/12 | 2,903 | 3,050 | 2,901 | 3,020 | +152 | +5.3% | 516,200 |
| 2017/09/11 | 2,802 | 2,902 | 2,802 | 2,868 | +67 | +2.4% | 218,000 |
| 2017/09/08 | 2,794 | 2,823 | 2,794 | 2,801 | -10 | -0.4% | 193,300 |
| 2017/09/07 | 2,800 | 2,828 | 2,772 | 2,811 | +26 | +0.9% | 197,600 |
| 2017/09/06 | 2,765 | 2,823 | 2,760 | 2,785 | -21 | -0.7% | 155,900 |
| 2017/09/05 | 2,847 | 2,886 | 2,806 | 2,806 | -23 | -0.8% | 327,200 |
1851～
1900
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
