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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 3,250 | 3,305 | 3,240 | 3,255 | +20 | +0.6% | 131,100 |
| 2017/04/07 | 3,180 | 3,285 | 3,170 | 3,235 | +25 | +0.8% | 460,900 |
| 2017/04/06 | 3,290 | 3,310 | 3,160 | 3,210 | -80 | -2.4% | 347,800 |
| 2017/04/05 | 3,285 | 3,390 | 3,270 | 3,290 | +20 | +0.6% | 396,600 |
| 2017/04/04 | 3,350 | 3,370 | 3,185 | 3,270 | -180 | -5.2% | 847,200 |
| 2017/04/03 | 3,550 | 3,550 | 3,410 | 3,450 | -110 | -3.1% | 704,000 |
| 2017/03/31 | 3,600 | 3,605 | 3,500 | 3,560 | -15 | -0.4% | 396,800 |
| 2017/03/30 | 3,700 | 3,700 | 3,535 | 3,575 | -75 | -2.1% | 352,100 |
| 2017/03/29 | 3,700 | 3,720 | 3,620 | 3,650 | -90 | -2.4% | 448,500 |
| 2017/03/28 | 3,745 | 3,775 | 3,670 | 3,740 | +10 | +0.3% | 299,600 |
| 2017/03/27 | 3,770 | 3,865 | 3,725 | 3,730 | -80 | -2.1% | 315,800 |
| 2017/03/24 | 3,695 | 3,815 | 3,695 | 3,810 | +135 | +3.7% | 319,300 |
| 2017/03/23 | 3,650 | 3,695 | 3,630 | 3,675 | +60 | +1.7% | 203,600 |
| 2017/03/22 | 3,700 | 3,715 | 3,615 | 3,615 | -130 | -3.5% | 373,000 |
| 2017/03/21 | 3,685 | 3,745 | 3,615 | 3,745 | +75 | +2% | 224,500 |
| 2017/03/17 | 3,770 | 3,800 | 3,665 | 3,670 | -55 | -1.5% | 326,900 |
| 2017/03/16 | 3,670 | 3,740 | 3,660 | 3,725 | +55 | +1.5% | 461,200 |
| 2017/03/15 | 3,745 | 3,870 | 3,605 | 3,670 | -100 | -2.7% | 662,000 |
| 2017/03/14 | 3,945 | 3,945 | 3,760 | 3,770 | -180 | -4.6% | 582,400 |
| 2017/03/13 | 4,000 | 4,005 | 3,925 | 3,950 | -50 | -1.3% | 433,900 |
| 2017/03/10 | 3,965 | 4,070 | 3,960 | 4,000 | -385 | -8.8% | 1,818,200 |
| 2017/03/09 | 4,450 | 4,470 | 4,385 | 4,385 | -55 | -1.2% | 111,100 |
| 2017/03/08 | 4,555 | 4,555 | 4,400 | 4,440 | -135 | -3% | 320,700 |
| 2017/03/07 | 4,555 | 4,765 | 4,525 | 4,575 | +20 | +0.4% | 432,900 |
| 2017/03/06 | 4,340 | 4,560 | 4,270 | 4,555 | +245 | +5.7% | 357,800 |
| 2017/03/03 | 4,255 | 4,320 | 4,230 | 4,310 | +55 | +1.3% | 182,500 |
| 2017/03/02 | 4,205 | 4,255 | 4,135 | 4,255 | +95 | +2.3% | 183,700 |
| 2017/03/01 | 4,160 | 4,195 | 4,115 | 4,160 | +30 | +0.7% | 128,300 |
| 2017/02/28 | 4,105 | 4,195 | 4,095 | 4,130 | +40 | +1% | 123,800 |
| 2017/02/27 | 4,150 | 4,150 | 4,050 | 4,090 | -60 | -1.4% | 101,200 |
| 2017/02/24 | 4,185 | 4,185 | 4,145 | 4,150 | -30 | -0.7% | 48,100 |
| 2017/02/23 | 4,200 | 4,200 | 4,120 | 4,180 | ±0 | ±0% | 77,300 |
| 2017/02/22 | 4,275 | 4,285 | 4,110 | 4,180 | -105 | -2.5% | 177,600 |
| 2017/02/21 | 4,155 | 4,285 | 4,155 | 4,285 | +115 | +2.8% | 181,900 |
| 2017/02/20 | 4,105 | 4,180 | 4,105 | 4,170 | +55 | +1.3% | 100,600 |
| 2017/02/17 | 4,095 | 4,145 | 4,060 | 4,115 | -10 | -0.2% | 96,800 |
| 2017/02/16 | 4,080 | 4,140 | 3,975 | 4,125 | +45 | +1.1% | 165,200 |
| 2017/02/15 | 4,220 | 4,255 | 4,080 | 4,080 | -130 | -3.1% | 203,300 |
| 2017/02/14 | 4,260 | 4,275 | 4,210 | 4,210 | -70 | -1.6% | 138,200 |
| 2017/02/13 | 4,210 | 4,335 | 4,160 | 4,280 | ±0 | ±0% | 282,700 |
| 2017/02/10 | 4,135 | 4,280 | 4,135 | 4,280 | +165 | +4% | 237,100 |
| 2017/02/09 | 4,065 | 4,150 | 4,065 | 4,115 | +5 | +0.1% | 106,000 |
| 2017/02/08 | 4,125 | 4,150 | 4,045 | 4,110 | -55 | -1.3% | 205,200 |
| 2017/02/07 | 4,300 | 4,300 | 4,090 | 4,165 | -65 | -1.5% | 284,000 |
| 2017/02/06 | 4,140 | 4,235 | 4,100 | 4,230 | +115 | +2.8% | 260,100 |
| 2017/02/03 | 4,185 | 4,205 | 4,100 | 4,115 | -70 | -1.7% | 256,400 |
| 2017/02/02 | 4,245 | 4,300 | 4,160 | 4,185 | +30 | +0.7% | 293,300 |
| 2017/02/01 | 4,130 | 4,340 | 4,110 | 4,155 | +50 | +1.2% | 668,200 |
| 2017/01/31 | 3,920 | 4,140 | 3,915 | 4,105 | +145 | +3.7% | 365,000 |
| 2017/01/30 | 3,960 | 3,985 | 3,880 | 3,960 | -5 | -0.1% | 160,400 |
2001～
2050
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 | 0.21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 |
| 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 | 1.04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% | 17.27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
