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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/01/10 | 2,349 | 2,394 | 2,344 | 2,351 | +1 | ±0% | 204,300 |
| 2024/01/09 | 2,290 | 2,355 | 2,279 | 2,350 | +47 | +2% | 354,300 |
| 2024/01/05 | 2,350 | 2,350 | 2,297 | 2,303 | -18 | -0.8% | 282,600 |
| 2024/01/04 | 2,290 | 2,340 | 2,245 | 2,321 | +21 | +0.9% | 450,400 |
| 2023/12/29 | 2,320 | 2,350 | 2,283 | 2,300 | -10 | -0.4% | 488,100 |
| 2023/12/28 | 2,400 | 2,403 | 2,307 | 2,310 | -68 | -2.9% | 524,300 |
| 2023/12/27 | 2,400 | 2,412 | 2,352 | 2,378 | -15 | -0.6% | 540,300 |
| 2023/12/26 | 2,335 | 2,406 | 2,295 | 2,393 | +57 | +2.4% | 627,000 |
| 2023/12/25 | 2,409 | 2,420 | 2,321 | 2,336 | -64 | -2.7% | 526,500 |
| 2023/12/22 | 2,394 | 2,432 | 2,391 | 2,400 | +16 | +0.7% | 371,800 |
| 2023/12/21 | 2,388 | 2,427 | 2,356 | 2,384 | -1 | ±0% | 593,500 |
| 2023/12/20 | 2,303 | 2,399 | 2,303 | 2,385 | +87 | +3.8% | 718,700 |
| 2023/12/19 | 2,248 | 2,305 | 2,227 | 2,298 | +51 | +2.3% | 587,100 |
| 2023/12/18 | 2,166 | 2,253 | 2,155 | 2,247 | +72 | +3.3% | 549,700 |
51～
100
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
