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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,735 | 1,795 | 1,732 | 1,755 | +15 | +0.9% | 57,700 |
| 2010/09/16 | 1,707 | 1,779 | 1,707 | 1,740 | +29 | +1.7% | 56,700 |
| 2010/09/15 | 1,740 | 1,740 | 1,700 | 1,711 | -59 | -3.3% | 17,600 |
| 2010/09/14 | 1,692 | 1,770 | 1,692 | 1,770 | +78 | +4.6% | 37,900 |
| 2010/09/13 | 1,692 | 1,723 | 1,692 | 1,692 | ±0 | ±0% | 4,100 |
| 2010/09/10 | 1,690 | 1,709 | 1,682 | 1,692 | -7 | -0.4% | 11,900 |
| 2010/09/09 | 1,700 | 1,705 | 1,691 | 1,699 | +39 | +2.3% | 28,500 |
| 2010/09/08 | 1,662 | 1,690 | 1,656 | 1,660 | -32 | -1.9% | 5,300 |
| 2010/09/07 | 1,696 | 1,729 | 1,686 | 1,692 | -29 | -1.7% | 10,400 |
| 2010/09/06 | 1,710 | 1,740 | 1,692 | 1,721 | +26 | +1.5% | 44,200 |
| 2010/09/03 | 1,670 | 1,699 | 1,660 | 1,695 | +25 | +1.5% | 18,700 |
| 2010/09/02 | 1,660 | 1,672 | 1,652 | 1,670 | +20 | +1.2% | 61,500 |
| 2010/09/01 | 1,619 | 1,660 | 1,619 | 1,650 | ±0 | ±0% | 16,200 |
| 2010/08/31 | 1,600 | 1,680 | 1,590 | 1,650 | -40 | -2.4% | 133,700 |
| 2010/08/30 | 1,602 | 1,711 | 1,602 | 1,690 | +100 | +6.3% | 41,600 |
| 2010/08/27 | 1,565 | 1,598 | 1,550 | 1,590 | +24 | +1.5% | 19,400 |
| 2010/08/26 | 1,600 | 1,600 | 1,560 | 1,566 | -25 | -1.6% | 28,200 |
| 2010/08/25 | 1,610 | 1,610 | 1,587 | 1,591 | -25 | -1.5% | 59,000 |
| 2010/08/24 | 1,610 | 1,630 | 1,605 | 1,616 | +2 | +0.1% | 21,500 |
| 2010/08/23 | 1,580 | 1,630 | 1,580 | 1,614 | +4 | +0.2% | 23,200 |
| 2010/08/20 | 1,605 | 1,614 | 1,581 | 1,610 | -19 | -1.2% | 31,200 |
| 2010/08/19 | 1,600 | 1,629 | 1,600 | 1,629 | +28 | +1.7% | 10,000 |
| 2010/08/18 | 1,616 | 1,630 | 1,601 | 1,601 | -14 | -0.9% | 12,400 |
| 2010/08/17 | 1,610 | 1,632 | 1,610 | 1,615 | -19 | -1.2% | 10,900 |
| 2010/08/16 | 1,620 | 1,635 | 1,581 | 1,634 | +5 | +0.3% | 19,600 |
| 2010/08/13 | 1,586 | 1,640 | 1,586 | 1,629 | +29 | +1.8% | 18,600 |
| 2010/08/12 | 1,556 | 1,610 | 1,556 | 1,600 | -65 | -3.9% | 12,500 |
| 2010/08/11 | 1,710 | 1,710 | 1,654 | 1,665 | -25 | -1.5% | 33,000 |
| 2010/08/10 | 1,551 | 1,700 | 1,551 | 1,690 | +153 | +10% | 103,100 |
| 2010/08/09 | 1,530 | 1,550 | 1,500 | 1,537 | -14 | -0.9% | 30,400 |
| 2010/08/06 | 1,524 | 1,570 | 1,524 | 1,551 | -13 | -0.8% | 6,900 |
| 2010/08/05 | 1,560 | 1,565 | 1,555 | 1,564 | +16 | +1% | 17,900 |
| 2010/08/04 | 1,550 | 1,560 | 1,540 | 1,548 | -2 | -0.1% | 23,300 |
| 2010/08/03 | 1,534 | 1,551 | 1,534 | 1,550 | +16 | +1% | 30,700 |
| 2010/08/02 | 1,520 | 1,569 | 1,520 | 1,534 | +11 | +0.7% | 20,000 |
| 2010/07/30 | 1,546 | 1,546 | 1,520 | 1,523 | -27 | -1.7% | 31,100 |
| 2010/07/29 | 1,530 | 1,560 | 1,530 | 1,550 | +15 | +1% | 22,300 |
| 2010/07/28 | 1,530 | 1,539 | 1,517 | 1,535 | +5 | +0.3% | 28,700 |
| 2010/07/27 | 1,500 | 1,542 | 1,500 | 1,530 | -2 | -0.1% | 21,200 |
| 2010/07/26 | 1,528 | 1,546 | 1,526 | 1,532 | +45 | +3% | 18,800 |
| 2010/07/23 | 1,482 | 1,511 | 1,470 | 1,487 | +27 | +1.8% | 46,300 |
| 2010/07/22 | 1,469 | 1,475 | 1,451 | 1,460 | -35 | -2.3% | 17,400 |
| 2010/07/21 | 1,467 | 1,497 | 1,467 | 1,495 | +50 | +3.5% | 14,900 |
| 2010/07/20 | 1,432 | 1,469 | 1,432 | 1,445 | -47 | -3.2% | 19,100 |
| 2010/07/16 | 1,488 | 1,520 | 1,488 | 1,492 | -29 | -1.9% | 8,400 |
| 2010/07/15 | 1,542 | 1,542 | 1,515 | 1,521 | -21 | -1.4% | 5,500 |
| 2010/07/14 | 1,521 | 1,543 | 1,521 | 1,542 | +49 | +3.3% | 8,900 |
| 2010/07/13 | 1,525 | 1,525 | 1,465 | 1,493 | -42 | -2.7% | 23,600 |
| 2010/07/12 | 1,590 | 1,590 | 1,525 | 1,535 | +15 | +1% | 9,100 |
| 2010/07/09 | 1,545 | 1,545 | 1,515 | 1,520 | +8 | +0.5% | 24,800 |
3351～
3400
件表示中 / 3467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 | 163,900円 | +11.7% | -47.5% | 4.88% | 6.48倍 | 0.33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 |
| タクマ | 172,500円 | -4.1% | +7.5% | 3.25% | 15.69倍 | 1.25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 |
| フクシマガリレ | 606,000円 | +3.1% | -16.0% | 1.73% | 12.40倍 | 1.31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 |
| 日ピラー | 523,000円 | +5.8% | -13.9% | 2.39% | 13.55倍 | 1.74倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 理想科 | 330,500円 | +5.0% | -17.8% | 3.03% | 29.34倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
