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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,190 | 1,213 | 1,152 | 1,153 | -25 | -2.1% | 411,800 |
| 2025/02/14 | 1,179 | 1,197 | 1,120 | 1,178 | -14 | -1.2% | 853,000 |
| 2025/02/13 | 1,190 | 1,212 | 1,182 | 1,192 | ±0 | ±0% | 363,300 |
| 2025/02/12 | 1,165 | 1,194 | 1,157 | 1,192 | +30 | +2.6% | 452,300 |
| 2025/02/10 | 1,144 | 1,164 | 1,144 | 1,162 | +18 | +1.6% | 253,700 |
| 2025/02/07 | 1,135 | 1,154 | 1,135 | 1,144 | ±0 | ±0% | 180,700 |
| 2025/02/06 | 1,150 | 1,160 | 1,135 | 1,144 | -9 | -0.8% | 124,700 |
| 2025/02/05 | 1,150 | 1,161 | 1,127 | 1,153 | +8 | +0.7% | 248,200 |
| 2025/02/04 | 1,118 | 1,154 | 1,115 | 1,145 | +21 | +1.9% | 308,200 |
| 2025/02/03 | 1,131 | 1,131 | 1,115 | 1,124 | -16 | -1.4% | 276,000 |
| 2025/01/31 | 1,131 | 1,147 | 1,120 | 1,140 | -4 | -0.3% | 359,800 |
| 2025/01/30 | 1,130 | 1,152 | 1,130 | 1,144 | +6 | +0.5% | 202,300 |
| 2025/01/29 | 1,104 | 1,145 | 1,104 | 1,138 | +4 | +0.4% | 268,600 |
| 2025/01/28 | 1,135 | 1,153 | 1,127 | 1,134 | -1 | -0.1% | 240,200 |
| 2025/01/27 | 1,099 | 1,163 | 1,095 | 1,135 | +42 | +3.8% | 479,200 |
| 2025/01/24 | 1,071 | 1,093 | 1,070 | 1,093 | +17 | +1.6% | 226,500 |
| 2025/01/23 | 1,079 | 1,088 | 1,071 | 1,076 | -3 | -0.3% | 176,500 |
| 2025/01/22 | 1,118 | 1,122 | 1,078 | 1,079 | -33 | -3% | 293,400 |
| 2025/01/21 | 1,103 | 1,117 | 1,100 | 1,112 | -3 | -0.3% | 147,800 |
| 2025/01/20 | 1,098 | 1,120 | 1,090 | 1,115 | +28 | +2.6% | 210,400 |
| 2025/01/17 | 1,090 | 1,100 | 1,078 | 1,087 | +16 | +1.5% | 432,700 |
| 2025/01/16 | 1,076 | 1,097 | 1,051 | 1,071 | -16 | -1.5% | 468,700 |
| 2025/01/15 | 997 | 1,095 | 990 | 1,087 | +97 | +9.8% | 980,100 |
| 2025/01/14 | 988 | 994 | 967 | 990 | +15 | +1.5% | 748,400 |
| 2025/01/10 | 973 | 984 | 967 | 975 | -2 | -0.2% | 390,600 |
| 2025/01/09 | 1,007 | 1,011 | 974 | 977 | -39 | -3.8% | 719,500 |
| 2025/01/08 | 1,024 | 1,029 | 1,015 | 1,016 | -19 | -1.8% | 237,000 |
| 2025/01/07 | 1,068 | 1,069 | 1,023 | 1,035 | -13 | -1.2% | 300,400 |
| 2025/01/06 | 1,051 | 1,058 | 1,031 | 1,048 | +12 | +1.2% | 361,200 |
| 2024/12/30 | 1,024 | 1,037 | 1,020 | 1,036 | +12 | +1.2% | 236,200 |
| 2024/12/27 | 1,017 | 1,028 | 1,007 | 1,024 | +3 | +0.3% | 252,100 |
| 2024/12/26 | 1,010 | 1,021 | 1,007 | 1,021 | +12 | +1.2% | 407,900 |
| 2024/12/25 | 1,010 | 1,016 | 996 | 1,009 | +1 | +0.1% | 234,200 |
| 2024/12/24 | 1,013 | 1,013 | 996 | 1,008 | +4 | +0.4% | 301,200 |
| 2024/12/23 | 998 | 1,005 | 985 | 1,004 | -2 | -0.2% | 474,300 |
| 2024/12/20 | 1,020 | 1,038 | 1,000 | 1,006 | -12 | -1.2% | 374,200 |
| 2024/12/19 | 1,015 | 1,026 | 1,005 | 1,018 | +1 | +0.1% | 314,300 |
| 2024/12/18 | 1,045 | 1,055 | 1,014 | 1,017 | -30 | -2.9% | 493,500 |
| 2024/12/17 | 1,049 | 1,054 | 1,026 | 1,047 | -3 | -0.3% | 448,800 |
| 2024/12/16 | 1,050 | 1,062 | 1,043 | 1,050 | -5 | -0.5% | 464,100 |
| 2024/12/13 | 1,063 | 1,067 | 1,052 | 1,055 | -30 | -2.8% | 262,300 |
| 2024/12/12 | 1,073 | 1,085 | 1,058 | 1,085 | +10 | +0.9% | 190,600 |
| 2024/12/11 | 1,096 | 1,096 | 1,063 | 1,075 | -21 | -1.9% | 246,400 |
| 2024/12/10 | 1,115 | 1,122 | 1,077 | 1,096 | -19 | -1.7% | 364,600 |
| 2024/12/09 | 1,126 | 1,144 | 1,100 | 1,115 | -15 | -1.3% | 430,400 |
| 2024/12/06 | 1,081 | 1,130 | 1,078 | 1,130 | +49 | +4.5% | 537,100 |
| 2024/12/05 | 1,073 | 1,085 | 1,068 | 1,081 | +13 | +1.2% | 332,400 |
| 2024/12/04 | 1,031 | 1,072 | 1,024 | 1,068 | +41 | +4% | 449,600 |
| 2024/12/03 | 1,050 | 1,067 | 1,021 | 1,027 | -27 | -2.6% | 538,900 |
| 2024/12/02 | 1,060 | 1,092 | 1,051 | 1,054 | -8 | -0.8% | 367,400 |
51～
100
件表示中 / 3691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 | 109,600円 | +18.7% | - | 5.47% | 106.20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 |
| 理想科 | 123,400円 | +7.9% | +6.4% | 4.05% | 18.84倍 | 1.24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 |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74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 |
| 渋谷工 | 308,500円 | +10.0% | -5.6% | 2.92% | 9.28倍 | 0.81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 | 196,500円 | +12.1% | +30.6% | 3.97% | 12.83倍 | 0.96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
