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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,970 | 1,975 | 1,922 | 1,926 | -49 | -2.5% | 286,700 |
| 2024/03/22 | 1,984 | 1,991 | 1,947 | 1,975 | -7 | -0.4% | 250,700 |
| 2024/03/21 | 1,922 | 1,997 | 1,906 | 1,982 | +100 | +5.3% | 398,100 |
| 2024/03/19 | 1,900 | 1,905 | 1,872 | 1,882 | -18 | -0.9% | 181,600 |
| 2024/03/18 | 1,893 | 1,905 | 1,876 | 1,900 | +15 | +0.8% | 175,900 |
| 2024/03/15 | 1,902 | 1,913 | 1,876 | 1,885 | -42 | -2.2% | 183,600 |
| 2024/03/14 | 1,882 | 1,942 | 1,881 | 1,927 | +46 | +2.4% | 273,700 |
| 2024/03/13 | 1,893 | 1,898 | 1,869 | 1,881 | -10 | -0.5% | 193,000 |
| 2024/03/12 | 1,858 | 1,897 | 1,848 | 1,891 | +44 | +2.4% | 338,000 |
| 2024/03/11 | 1,847 | 1,852 | 1,825 | 1,847 | +5 | +0.3% | 246,200 |
| 2024/03/08 | 1,830 | 1,860 | 1,824 | 1,842 | +12 | +0.7% | 223,800 |
| 2024/03/07 | 1,841 | 1,854 | 1,820 | 1,830 | -9 | -0.5% | 282,800 |
| 2024/03/06 | 1,823 | 1,858 | 1,823 | 1,839 | +16 | +0.9% | 233,400 |
| 2024/03/05 | 1,849 | 1,850 | 1,814 | 1,823 | -12 | -0.7% | 266,200 |
| 2024/03/04 | 1,828 | 1,863 | 1,825 | 1,835 | +20 | +1.1% | 372,800 |
| 2024/03/01 | 1,849 | 1,865 | 1,813 | 1,815 | -27 | -1.5% | 280,400 |
| 2024/02/29 | 1,850 | 1,855 | 1,822 | 1,842 | -17 | -0.9% | 258,200 |
| 2024/02/28 | 1,839 | 1,868 | 1,821 | 1,859 | +49 | +2.7% | 425,500 |
| 2024/02/27 | 1,809 | 1,814 | 1,797 | 1,810 | +24 | +1.3% | 350,700 |
| 2024/02/26 | 1,787 | 1,808 | 1,758 | 1,786 | +1 | +0.1% | 452,600 |
| 2024/02/22 | 1,833 | 1,833 | 1,766 | 1,785 | -31 | -1.7% | 614,800 |
| 2024/02/21 | 1,858 | 1,859 | 1,801 | 1,816 | -47 | -2.5% | 493,300 |
| 2024/02/20 | 1,898 | 1,898 | 1,845 | 1,863 | -27 | -1.4% | 405,400 |
| 2024/02/19 | 1,869 | 1,891 | 1,822 | 1,890 | +36 | +1.9% | 360,500 |
| 2024/02/16 | 1,841 | 1,873 | 1,790 | 1,854 | +11 | +0.6% | 1,195,600 |
| 2024/02/15 | 1,945 | 2,013 | 1,841 | 1,843 | -214 | -10.4% | 1,777,100 |
| 2024/02/14 | 2,069 | 2,073 | 2,028 | 2,057 | -28 | -1.3% | 524,100 |
| 2024/02/13 | 2,057 | 2,086 | 2,029 | 2,085 | +23 | +1.1% | 489,900 |
| 2024/02/09 | 2,082 | 2,115 | 2,057 | 2,062 | -41 | -1.9% | 281,900 |
| 2024/02/08 | 2,122 | 2,129 | 2,092 | 2,103 | -12 | -0.6% | 142,100 |
| 2024/02/07 | 2,109 | 2,130 | 2,088 | 2,115 | +7 | +0.3% | 224,400 |
| 2024/02/06 | 2,137 | 2,137 | 2,104 | 2,108 | -37 | -1.7% | 156,500 |
| 2024/02/05 | 2,123 | 2,162 | 2,108 | 2,145 | +15 | +0.7% | 263,900 |
| 2024/02/02 | 2,105 | 2,150 | 2,105 | 2,130 | +25 | +1.2% | 169,300 |
| 2024/02/01 | 2,120 | 2,129 | 2,091 | 2,105 | -40 | -1.9% | 252,800 |
| 2024/01/31 | 2,140 | 2,165 | 2,127 | 2,145 | -9 | -0.4% | 202,900 |
| 2024/01/30 | 2,164 | 2,164 | 2,136 | 2,154 | +3 | +0.1% | 140,800 |
| 2024/01/29 | 2,130 | 2,165 | 2,115 | 2,151 | +42 | +2% | 244,500 |
| 2024/01/26 | 2,147 | 2,147 | 2,108 | 2,109 | -36 | -1.7% | 181,200 |
| 2024/01/25 | 2,160 | 2,173 | 2,123 | 2,145 | -19 | -0.9% | 237,800 |
| 2024/01/24 | 2,153 | 2,179 | 2,147 | 2,164 | +7 | +0.3% | 189,900 |
| 2024/01/23 | 2,230 | 2,234 | 2,157 | 2,157 | -53 | -2.4% | 349,000 |
| 2024/01/22 | 2,160 | 2,218 | 2,147 | 2,210 | +50 | +2.3% | 239,600 |
| 2024/01/19 | 2,143 | 2,195 | 2,128 | 2,160 | +20 | +0.9% | 277,700 |
| 2024/01/18 | 2,081 | 2,147 | 2,081 | 2,140 | +50 | +2.4% | 449,600 |
| 2024/01/17 | 2,171 | 2,181 | 2,081 | 2,090 | -83 | -3.8% | 798,100 |
| 2024/01/16 | 2,231 | 2,263 | 2,156 | 2,173 | -68 | -3% | 803,900 |
| 2024/01/15 | 2,308 | 2,310 | 2,224 | 2,241 | -62 | -2.7% | 451,900 |
| 2024/01/12 | 2,322 | 2,325 | 2,296 | 2,303 | -34 | -1.5% | 291,400 |
| 2024/01/11 | 2,353 | 2,357 | 2,328 | 2,337 | -14 | -0.6% | 239,500 |
301～
350
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
