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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/23 | 1,335 | 1,396 | 1,334 | 1,375 | +41 | +3.1% | 237,500 |
| 2022/06/22 | 1,353 | 1,362 | 1,329 | 1,334 | -9 | -0.7% | 164,200 |
| 2022/06/21 | 1,333 | 1,373 | 1,333 | 1,343 | +13 | +1% | 153,700 |
| 2022/06/20 | 1,382 | 1,386 | 1,328 | 1,330 | -45 | -3.3% | 219,500 |
| 2022/06/17 | 1,377 | 1,400 | 1,346 | 1,375 | -55 | -3.8% | 355,600 |
| 2022/06/16 | 1,479 | 1,491 | 1,420 | 1,430 | -38 | -2.6% | 291,700 |
| 2022/06/15 | 1,501 | 1,514 | 1,466 | 1,468 | -32 | -2.1% | 214,300 |
| 2022/06/14 | 1,524 | 1,530 | 1,494 | 1,500 | -64 | -4.1% | 258,300 |
| 2022/06/13 | 1,596 | 1,596 | 1,558 | 1,564 | -43 | -2.7% | 295,900 |
| 2022/06/10 | 1,625 | 1,625 | 1,603 | 1,607 | -30 | -1.8% | 142,300 |
| 2022/06/09 | 1,618 | 1,646 | 1,608 | 1,637 | +3 | +0.2% | 260,600 |
| 2022/06/08 | 1,630 | 1,650 | 1,620 | 1,634 | +17 | +1.1% | 252,600 |
| 2022/06/07 | 1,684 | 1,686 | 1,586 | 1,617 | -83 | -4.9% | 748,200 |
| 2022/06/06 | 1,732 | 1,749 | 1,683 | 1,700 | -79 | -4.4% | 452,700 |
| 2022/06/03 | 1,801 | 1,817 | 1,755 | 1,779 | -38 | -2.1% | 335,900 |
| 2022/06/02 | 1,790 | 1,832 | 1,771 | 1,817 | +7 | +0.4% | 185,200 |
| 2022/06/01 | 1,796 | 1,815 | 1,741 | 1,810 | -45 | -2.4% | 462,500 |
701～
750
件表示中 / 3725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 | 95,000円 | +18.7% | - | 6.32% | 92.05倍 | 0.20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 | 315,500円 | -16.8% | -64.5% | 4.44% | 22.59倍 | 0.64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 | 107,200円 | -0.8% | -10.4% | 4.66% | 16.77倍 | 1.03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 |
| 不二越 | 301,000円 | +1.3% | +55.8% | 3.32% | 17.15倍 | 0.43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 |
| ホソカワミクロ | 456,500円 | -2.9% | -25.3% | 2.63% | 13.26倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
