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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,839 | 1,903 | 1,771 | 1,806 | +247 | +15.8% | 1,809,200 |
| 2022/09/02 | 1,596 | 1,599 | 1,549 | 1,559 | -14 | -0.9% | 115,300 |
| 2022/09/01 | 1,597 | 1,597 | 1,565 | 1,573 | -27 | -1.7% | 126,800 |
| 2022/08/31 | 1,561 | 1,610 | 1,558 | 1,600 | +26 | +1.7% | 141,200 |
| 2022/08/30 | 1,558 | 1,581 | 1,554 | 1,574 | +34 | +2.2% | 83,100 |
| 2022/08/29 | 1,550 | 1,559 | 1,540 | 1,540 | -56 | -3.5% | 176,200 |
| 2022/08/26 | 1,573 | 1,603 | 1,573 | 1,596 | +35 | +2.2% | 170,000 |
| 2022/08/25 | 1,559 | 1,570 | 1,546 | 1,561 | +25 | +1.6% | 104,300 |
| 2022/08/24 | 1,551 | 1,575 | 1,527 | 1,536 | -9 | -0.6% | 152,500 |
| 2022/08/23 | 1,485 | 1,557 | 1,472 | 1,545 | +52 | +3.5% | 180,900 |
| 2022/08/22 | 1,478 | 1,499 | 1,470 | 1,493 | +16 | +1.1% | 126,400 |
| 2022/08/19 | 1,473 | 1,483 | 1,461 | 1,477 | -2 | -0.1% | 118,400 |
| 2022/08/18 | 1,487 | 1,487 | 1,462 | 1,479 | -20 | -1.3% | 125,800 |
| 2022/08/17 | 1,497 | 1,527 | 1,489 | 1,499 | -2 | -0.1% | 168,900 |
| 2022/08/16 | 1,491 | 1,529 | 1,483 | 1,501 | +64 | +4.5% | 256,900 |
| 2022/08/15 | 1,481 | 1,493 | 1,428 | 1,437 | -44 | -3% | 207,000 |
| 2022/08/12 | 1,498 | 1,498 | 1,475 | 1,481 | +8 | +0.5% | 134,800 |
| 2022/08/10 | 1,506 | 1,523 | 1,467 | 1,473 | -48 | -3.2% | 112,800 |
| 2022/08/09 | 1,530 | 1,530 | 1,500 | 1,521 | -12 | -0.8% | 98,400 |
| 2022/08/08 | 1,560 | 1,560 | 1,506 | 1,533 | -24 | -1.5% | 170,600 |
| 2022/08/05 | 1,553 | 1,561 | 1,531 | 1,557 | +31 | +2% | 150,100 |
| 2022/08/04 | 1,521 | 1,543 | 1,520 | 1,526 | +6 | +0.4% | 87,100 |
| 2022/08/03 | 1,491 | 1,531 | 1,491 | 1,520 | +37 | +2.5% | 112,700 |
| 2022/08/02 | 1,498 | 1,520 | 1,483 | 1,483 | -8 | -0.5% | 141,400 |
| 2022/08/01 | 1,450 | 1,496 | 1,440 | 1,491 | +47 | +3.3% | 136,100 |
| 2022/07/29 | 1,473 | 1,482 | 1,440 | 1,444 | -20 | -1.4% | 123,400 |
| 2022/07/28 | 1,452 | 1,479 | 1,452 | 1,464 | +19 | +1.3% | 104,500 |
| 2022/07/27 | 1,452 | 1,452 | 1,431 | 1,445 | -20 | -1.4% | 98,800 |
| 2022/07/26 | 1,462 | 1,475 | 1,460 | 1,465 | +3 | +0.2% | 68,700 |
| 2022/07/25 | 1,469 | 1,478 | 1,456 | 1,462 | -9 | -0.6% | 84,000 |
| 2022/07/22 | 1,469 | 1,491 | 1,465 | 1,471 | +10 | +0.7% | 138,300 |
| 2022/07/21 | 1,426 | 1,466 | 1,425 | 1,461 | +26 | +1.8% | 142,300 |
| 2022/07/20 | 1,438 | 1,445 | 1,429 | 1,435 | ±0 | ±0% | 87,900 |
| 2022/07/19 | 1,442 | 1,442 | 1,412 | 1,435 | +3 | +0.2% | 74,900 |
| 2022/07/15 | 1,437 | 1,449 | 1,425 | 1,432 | -5 | -0.3% | 93,100 |
| 2022/07/14 | 1,427 | 1,455 | 1,412 | 1,437 | +8 | +0.6% | 127,900 |
| 2022/07/13 | 1,433 | 1,445 | 1,423 | 1,429 | -13 | -0.9% | 90,600 |
| 2022/07/12 | 1,450 | 1,452 | 1,415 | 1,442 | -16 | -1.1% | 140,400 |
| 2022/07/11 | 1,467 | 1,477 | 1,439 | 1,458 | +8 | +0.6% | 74,100 |
| 2022/07/08 | 1,451 | 1,463 | 1,438 | 1,450 | +20 | +1.4% | 98,100 |
| 2022/07/07 | 1,438 | 1,447 | 1,412 | 1,430 | -23 | -1.6% | 218,100 |
| 2022/07/06 | 1,425 | 1,461 | 1,420 | 1,453 | +25 | +1.8% | 123,300 |
| 2022/07/05 | 1,430 | 1,444 | 1,425 | 1,428 | +4 | +0.3% | 88,600 |
| 2022/07/04 | 1,425 | 1,435 | 1,408 | 1,424 | +10 | +0.7% | 90,800 |
| 2022/07/01 | 1,441 | 1,453 | 1,399 | 1,414 | -41 | -2.8% | 133,400 |
| 2022/06/30 | 1,439 | 1,458 | 1,436 | 1,455 | +19 | +1.3% | 136,600 |
| 2022/06/29 | 1,441 | 1,466 | 1,430 | 1,436 | -31 | -2.1% | 311,900 |
| 2022/06/28 | 1,435 | 1,468 | 1,424 | 1,467 | +9 | +0.6% | 284,200 |
| 2022/06/27 | 1,468 | 1,477 | 1,449 | 1,458 | +33 | +2.3% | 195,200 |
| 2022/06/24 | 1,399 | 1,432 | 1,395 | 1,425 | +50 | +3.6% | 248,600 |
651～
700
件表示中 / 3692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 | 109,100円 | +18.7% | - | 5.50% | 105.72倍 | 0.23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 |
| 芝浦機械 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29倍 | 0.75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 | 123,100円 | +7.9% | +6.4% | 4.06% | 18.79倍 | 1.23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 |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.32倍 | 0.82倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 月島ＨＤ | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88倍 | 0.97倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
