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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,005 | 1,028 | 1,000 | 1,018 | +5 | +0.5% | 247,000 |
| 2025/07/31 | 984 | 1,013 | 979 | 1,013 | +33 | +3.4% | 341,600 |
| 2025/07/30 | 973 | 980 | 963 | 980 | +5 | +0.5% | 177,400 |
| 2025/07/29 | 983 | 983 | 973 | 975 | -9 | -0.9% | 123,900 |
| 2025/07/28 | 975 | 985 | 970 | 984 | +5 | +0.5% | 249,200 |
| 2025/07/25 | 994 | 997 | 976 | 979 | -17 | -1.7% | 164,300 |
| 2025/07/24 | 990 | 1,003 | 983 | 996 | +17 | +1.7% | 451,500 |
| 2025/07/23 | 963 | 984 | 963 | 979 | +27 | +2.8% | 328,600 |
| 2025/07/22 | 948 | 955 | 939 | 952 | +5 | +0.5% | 240,900 |
| 2025/07/18 | 963 | 965 | 945 | 947 | -15 | -1.6% | 196,400 |
| 2025/07/17 | 957 | 963 | 946 | 962 | +3 | +0.3% | 216,300 |
| 2025/07/16 | 965 | 971 | 959 | 959 | -5 | -0.5% | 162,600 |
| 2025/07/15 | 981 | 982 | 964 | 964 | -19 | -1.9% | 237,500 |
| 2025/07/14 | 985 | 992 | 972 | 983 | -1 | -0.1% | 176,800 |
| 2025/07/11 | 990 | 1,000 | 977 | 984 | +5 | +0.5% | 297,300 |
| 2025/07/10 | 987 | 993 | 974 | 979 | -8 | -0.8% | 208,000 |
| 2025/07/09 | 973 | 1,000 | 965 | 987 | +21 | +2.2% | 406,000 |
| 2025/07/08 | 956 | 968 | 953 | 966 | +1 | +0.1% | 178,400 |
| 2025/07/07 | 971 | 984 | 963 | 965 | -14 | -1.4% | 227,800 |
| 2025/07/04 | 989 | 999 | 975 | 979 | -8 | -0.8% | 186,700 |
| 2025/07/03 | 967 | 1,010 | 965 | 987 | +15 | +1.5% | 641,700 |
| 2025/07/02 | 955 | 978 | 953 | 972 | +17 | +1.8% | 224,700 |
| 2025/07/01 | 962 | 964 | 951 | 955 | -16 | -1.6% | 295,500 |
| 2025/06/30 | 978 | 990 | 966 | 971 | +1 | +0.1% | 265,700 |
| 2025/06/27 | 968 | 982 | 962 | 970 | +2 | +0.2% | 350,800 |
| 2025/06/26 | 959 | 977 | 958 | 968 | +10 | +1% | 222,300 |
| 2025/06/25 | 962 | 967 | 946 | 958 | +2 | +0.2% | 240,500 |
| 2025/06/24 | 966 | 967 | 955 | 956 | -3 | -0.3% | 204,500 |
| 2025/06/23 | 937 | 966 | 937 | 959 | +9 | +0.9% | 294,000 |
| 2025/06/20 | 962 | 968 | 950 | 950 | -13 | -1.3% | 427,500 |
| 2025/06/19 | 977 | 977 | 961 | 963 | -14 | -1.4% | 229,300 |
| 2025/06/18 | 977 | 987 | 972 | 977 | -10 | -1% | 175,400 |
| 2025/06/17 | 981 | 993 | 974 | 987 | +16 | +1.6% | 195,900 |
| 2025/06/16 | 972 | 980 | 963 | 971 | -4 | -0.4% | 253,600 |
| 2025/06/13 | 1,000 | 1,009 | 972 | 975 | -13 | -1.3% | 330,600 |
| 2025/06/12 | 1,010 | 1,015 | 985 | 988 | -22 | -2.2% | 380,300 |
| 2025/06/11 | 1,014 | 1,028 | 1,009 | 1,010 | -5 | -0.5% | 182,000 |
| 2025/06/10 | 1,020 | 1,023 | 1,009 | 1,015 | -1 | -0.1% | 258,100 |
| 2025/06/09 | 1,037 | 1,046 | 1,016 | 1,016 | -15 | -1.5% | 240,900 |
| 2025/06/06 | 1,032 | 1,055 | 1,026 | 1,031 | -2 | -0.2% | 201,200 |
| 2025/06/05 | 1,051 | 1,065 | 1,033 | 1,033 | -17 | -1.6% | 204,800 |
| 2025/06/04 | 1,031 | 1,067 | 1,031 | 1,050 | +16 | +1.5% | 338,100 |
| 2025/06/03 | 1,023 | 1,039 | 1,010 | 1,034 | +5 | +0.5% | 227,500 |
| 2025/06/02 | 1,030 | 1,037 | 1,019 | 1,029 | -11 | -1.1% | 164,600 |
| 2025/05/30 | 1,015 | 1,046 | 1,015 | 1,040 | +11 | +1.1% | 1,198,100 |
| 2025/05/29 | 1,026 | 1,033 | 1,020 | 1,029 | +3 | +0.3% | 146,300 |
| 2025/05/28 | 1,029 | 1,041 | 1,026 | 1,026 | ±0 | ±0% | 246,000 |
| 2025/05/27 | 1,053 | 1,053 | 1,016 | 1,026 | -15 | -1.4% | 440,900 |
| 2025/05/26 | 1,055 | 1,055 | 1,033 | 1,041 | -29 | -2.7% | 397,100 |
| 2025/05/23 | 1,091 | 1,102 | 1,067 | 1,070 | -16 | -1.5% | 202,600 |
1～
50
件表示中 / 3754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 | 101,800円 | +18.7% | - | 5.89% | 98.64倍 | 0.21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 |
| ホソカワミクロ | 545,000円 | -2.9% | -25.3% | 2.20% | 15.83倍 | 1.26倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 不二越 | 331,500円 | +1.3% | +55.8% | 3.02% | 18.51倍 | 0.47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 |
| 小 森 | 147,800円 | +12.1% | +16.8% | 4.74% | 12.25倍 | 0.68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 |
| ＴＰＲ | 216,700円 | -4.7% | -18.3% | 4.61% | 9.85倍 | 0.44倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
