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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,320 | 1,338 | 1,303 | 1,311 | -24 | -1.8% | 278,800 |
| 2024/08/16 | 1,335 | 1,348 | 1,313 | 1,335 | +30 | +2.3% | 278,100 |
| 2024/08/15 | 1,270 | 1,311 | 1,269 | 1,305 | +21 | +1.6% | 280,100 |
| 2024/08/14 | 1,284 | 1,301 | 1,263 | 1,284 | -2 | -0.2% | 366,300 |
| 2024/08/13 | 1,244 | 1,287 | 1,234 | 1,286 | +42 | +3.4% | 499,500 |
| 2024/08/09 | 1,310 | 1,333 | 1,223 | 1,244 | -30 | -2.4% | 865,900 |
| 2024/08/08 | 1,208 | 1,288 | 1,206 | 1,274 | +44 | +3.6% | 726,200 |
| 2024/08/07 | 1,235 | 1,273 | 1,198 | 1,230 | -7 | -0.6% | 594,800 |
| 2024/08/06 | 1,107 | 1,247 | 1,107 | 1,237 | +190 | +18.1% | 1,039,300 |
| 2024/08/05 | 1,228 | 1,237 | 1,022 | 1,047 | -236 | -18.4% | 1,624,400 |
| 2024/08/02 | 1,257 | 1,339 | 1,223 | 1,283 | -184 | -12.5% | 2,161,200 |
| 2024/08/01 | 1,516 | 1,518 | 1,464 | 1,467 | -65 | -4.2% | 470,100 |
| 2024/07/31 | 1,520 | 1,532 | 1,504 | 1,532 | -3 | -0.2% | 324,700 |
| 2024/07/30 | 1,532 | 1,550 | 1,524 | 1,535 | +10 | +0.7% | 194,300 |
| 2024/07/29 | 1,486 | 1,536 | 1,485 | 1,525 | +27 | +1.8% | 330,100 |
| 2024/07/26 | 1,524 | 1,557 | 1,498 | 1,498 | -30 | -2% | 483,500 |
| 2024/07/25 | 1,550 | 1,614 | 1,527 | 1,528 | -45 | -2.9% | 584,200 |
| 2024/07/24 | 1,572 | 1,600 | 1,530 | 1,573 | +34 | +2.2% | 644,400 |
| 2024/07/23 | 1,530 | 1,557 | 1,523 | 1,539 | +4 | +0.3% | 410,800 |
| 2024/07/22 | 1,550 | 1,583 | 1,532 | 1,535 | +55 | +3.7% | 820,200 |
| 2024/07/19 | 1,502 | 1,503 | 1,468 | 1,480 | -23 | -1.5% | 609,700 |
| 2024/07/18 | 1,519 | 1,531 | 1,501 | 1,503 | -12 | -0.8% | 278,500 |
| 2024/07/17 | 1,499 | 1,526 | 1,493 | 1,515 | +14 | +0.9% | 448,600 |
| 2024/07/16 | 1,551 | 1,551 | 1,500 | 1,501 | -66 | -4.2% | 408,100 |
| 2024/07/12 | 1,548 | 1,588 | 1,545 | 1,567 | +16 | +1% | 249,000 |
| 2024/07/11 | 1,539 | 1,551 | 1,529 | 1,551 | +23 | +1.5% | 196,900 |
| 2024/07/10 | 1,521 | 1,535 | 1,505 | 1,528 | +6 | +0.4% | 243,200 |
| 2024/07/09 | 1,523 | 1,538 | 1,507 | 1,522 | -9 | -0.6% | 244,300 |
| 2024/07/08 | 1,538 | 1,547 | 1,511 | 1,531 | -1 | -0.1% | 205,100 |
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 169,600 |
| 2024/07/04 | 1,540 | 1,548 | 1,527 | 1,531 | +6 | +0.4% | 178,200 |
| 2024/07/03 | 1,563 | 1,563 | 1,525 | 1,525 | -47 | -3% | 272,400 |
| 2024/07/02 | 1,564 | 1,577 | 1,533 | 1,572 | +47 | +3.1% | 349,000 |
| 2024/07/01 | 1,557 | 1,569 | 1,525 | 1,525 | -51 | -3.2% | 339,400 |
| 2024/06/28 | 1,581 | 1,584 | 1,560 | 1,576 | +16 | +1% | 336,700 |
| 2024/06/27 | 1,538 | 1,578 | 1,536 | 1,560 | +25 | +1.6% | 278,600 |
| 2024/06/26 | 1,566 | 1,571 | 1,532 | 1,535 | -27 | -1.7% | 391,700 |
| 2024/06/25 | 1,551 | 1,576 | 1,548 | 1,562 | +8 | +0.5% | 309,600 |
| 2024/06/24 | 1,563 | 1,567 | 1,538 | 1,554 | -17 | -1.1% | 306,200 |
| 2024/06/21 | 1,625 | 1,639 | 1,562 | 1,571 | -57 | -3.5% | 484,600 |
| 2024/06/20 | 1,598 | 1,643 | 1,598 | 1,628 | +31 | +1.9% | 149,200 |
| 2024/06/19 | 1,614 | 1,619 | 1,593 | 1,597 | -7 | -0.4% | 137,900 |
| 2024/06/18 | 1,617 | 1,622 | 1,595 | 1,604 | +4 | +0.3% | 79,400 |
| 2024/06/17 | 1,608 | 1,616 | 1,589 | 1,600 | -19 | -1.2% | 109,300 |
| 2024/06/14 | 1,605 | 1,623 | 1,605 | 1,619 | +7 | +0.4% | 74,200 |
| 2024/06/13 | 1,640 | 1,643 | 1,612 | 1,612 | -8 | -0.5% | 110,500 |
| 2024/06/12 | 1,616 | 1,638 | 1,612 | 1,620 | -6 | -0.4% | 130,200 |
| 2024/06/11 | 1,649 | 1,654 | 1,626 | 1,626 | -23 | -1.4% | 100,000 |
| 2024/06/10 | 1,622 | 1,649 | 1,603 | 1,649 | +29 | +1.8% | 152,900 |
| 2024/06/07 | 1,614 | 1,627 | 1,602 | 1,620 | +6 | +0.4% | 136,300 |
201～
250
件表示中 / 3721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 | 97,100円 | +18.7% | - | 6.18% | 94.09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 | 146,600円 | +12.1% | +16.8% | 4.77% | 12.15倍 | 0.67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 | 315,000円 | -16.8% | -64.5% | 4.44% | 22.56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 | 106,500円 | -0.8% | -10.4% | 4.69% | 16.66倍 | 1.03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 | 300,500円 | +1.3% | +55.8% | 3.33% | 17.12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
