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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,576 | 1,595 | 1,573 | 1,580 | +3 | +0.2% | 252,100 |
| 2024/05/16 | 1,626 | 1,629 | 1,557 | 1,577 | -45 | -2.8% | 533,000 |
| 2024/05/15 | 1,742 | 1,742 | 1,618 | 1,622 | -117 | -6.7% | 573,000 |
| 2024/05/14 | 1,683 | 1,747 | 1,675 | 1,739 | +49 | +2.9% | 297,500 |
| 2024/05/13 | 1,694 | 1,705 | 1,684 | 1,690 | -4 | -0.2% | 178,900 |
| 2024/05/10 | 1,695 | 1,707 | 1,673 | 1,694 | -4 | -0.2% | 116,900 |
| 2024/05/09 | 1,677 | 1,702 | 1,667 | 1,698 | +18 | +1.1% | 123,300 |
| 2024/05/08 | 1,691 | 1,716 | 1,680 | 1,680 | -11 | -0.7% | 180,300 |
| 2024/05/07 | 1,699 | 1,710 | 1,683 | 1,691 | +17 | +1% | 250,000 |
| 2024/05/02 | 1,675 | 1,689 | 1,671 | 1,674 | +8 | +0.5% | 148,500 |
| 2024/05/01 | 1,650 | 1,691 | 1,650 | 1,666 | +10 | +0.6% | 225,700 |
| 2024/04/30 | 1,697 | 1,697 | 1,650 | 1,656 | -26 | -1.5% | 240,300 |
| 2024/04/26 | 1,649 | 1,694 | 1,634 | 1,682 | +51 | +3.1% | 361,200 |
| 2024/04/25 | 1,680 | 1,686 | 1,629 | 1,631 | -59 | -3.5% | 364,500 |
| 2024/04/24 | 1,676 | 1,716 | 1,666 | 1,690 | +15 | +0.9% | 280,400 |
| 2024/04/23 | 1,668 | 1,707 | 1,663 | 1,675 | +22 | +1.3% | 313,200 |
| 2024/04/22 | 1,639 | 1,659 | 1,629 | 1,653 | +33 | +2% | 187,400 |
| 2024/04/19 | 1,722 | 1,722 | 1,620 | 1,620 | -111 | -6.4% | 551,600 |
| 2024/04/18 | 1,708 | 1,744 | 1,699 | 1,731 | +23 | +1.3% | 272,300 |
| 2024/04/17 | 1,710 | 1,725 | 1,703 | 1,708 | ±0 | ±0% | 258,800 |
| 2024/04/16 | 1,713 | 1,735 | 1,662 | 1,708 | -165 | -8.8% | 1,150,700 |
| 2024/04/15 | 1,898 | 1,898 | 1,873 | 1,873 | -32 | -1.7% | 163,100 |
| 2024/04/12 | 1,902 | 1,923 | 1,899 | 1,905 | ±0 | ±0% | 113,000 |
| 2024/04/11 | 1,899 | 1,910 | 1,890 | 1,905 | +5 | +0.3% | 106,300 |
| 2024/04/10 | 1,885 | 1,914 | 1,885 | 1,900 | +15 | +0.8% | 127,500 |
| 2024/04/09 | 1,878 | 1,887 | 1,856 | 1,885 | +14 | +0.7% | 136,300 |
| 2024/04/08 | 1,874 | 1,886 | 1,852 | 1,871 | +12 | +0.6% | 132,800 |
| 2024/04/05 | 1,871 | 1,890 | 1,859 | 1,859 | -31 | -1.6% | 180,800 |
| 2024/04/04 | 1,921 | 1,925 | 1,885 | 1,890 | -9 | -0.5% | 134,800 |
| 2024/04/03 | 1,880 | 1,913 | 1,868 | 1,899 | -5 | -0.3% | 154,600 |
| 2024/04/02 | 1,961 | 1,961 | 1,902 | 1,904 | -56 | -2.9% | 212,800 |
| 2024/04/01 | 2,009 | 2,009 | 1,945 | 1,960 | -49 | -2.4% | 232,200 |
| 2024/03/29 | 2,006 | 2,063 | 1,991 | 2,009 | +83 | +4.3% | 495,600 |
| 2024/03/28 | 1,933 | 1,957 | 1,922 | 1,926 | -7 | -0.4% | 157,200 |
| 2024/03/27 | 1,926 | 1,955 | 1,907 | 1,933 | +12 | +0.6% | 219,000 |
| 2024/03/26 | 1,934 | 1,941 | 1,914 | 1,921 | -5 | -0.3% | 194,800 |
| 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 |
1～
50
件表示中 / 3457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 | 158,000円 | +11.7% | -47.5% | 5.06% | 6.25倍 | 0.32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 |
| フクシマガリレ | 640,000円 | +3.1% | -16.0% | 1.64% | 13.09倍 | 1.38倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タクマ | 167,200円 | -4.1% | +7.5% | 3.35% | 15.20倍 | 1.21倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| シンコウ工 | 423,500円 | +4.0% | +4.2% | 3.19% | 15.36倍 | 1.71倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 401,500円 | +3.8% | -24.8% | 1.25% | 14.93倍 | 1.11倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
