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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,076 | 1,120 | 1,065 | 1,086 | +16 | +1.5% | 387,700 |
| 2025/05/21 | 1,101 | 1,110 | 1,070 | 1,070 | -17 | -1.6% | 271,900 |
| 2025/05/20 | 1,118 | 1,127 | 1,080 | 1,087 | -44 | -3.9% | 416,500 |
| 2025/05/19 | 1,160 | 1,161 | 1,112 | 1,131 | -13 | -1.1% | 323,200 |
| 2025/05/16 | 1,202 | 1,206 | 1,132 | 1,144 | -67 | -5.5% | 620,200 |
| 2025/05/15 | 1,088 | 1,244 | 1,088 | 1,211 | +125 | +11.5% | 1,477,500 |
| 2025/05/14 | 1,080 | 1,096 | 1,059 | 1,086 | -11 | -1% | 435,000 |
| 2025/05/13 | 1,072 | 1,103 | 1,061 | 1,097 | +22 | +2% | 443,100 |
| 2025/05/12 | 1,053 | 1,078 | 1,039 | 1,075 | +14 | +1.3% | 440,700 |
| 2025/05/09 | 1,076 | 1,078 | 1,052 | 1,061 | -1 | -0.1% | 251,400 |
| 2025/05/08 | 1,067 | 1,071 | 1,047 | 1,062 | -21 | -1.9% | 406,000 |
| 2025/05/07 | 1,080 | 1,091 | 1,071 | 1,083 | -8 | -0.7% | 255,300 |
| 2025/05/02 | 1,090 | 1,114 | 1,079 | 1,091 | -5 | -0.5% | 251,500 |
| 2025/05/01 | 1,097 | 1,111 | 1,087 | 1,096 | -11 | -1% | 214,300 |
| 2025/04/30 | 1,108 | 1,111 | 1,085 | 1,107 | +4 | +0.4% | 271,100 |
| 2025/04/28 | 1,089 | 1,119 | 1,082 | 1,103 | +31 | +2.9% | 358,400 |
| 2025/04/25 | 1,076 | 1,076 | 1,059 | 1,072 | +10 | +0.9% | 182,400 |
| 2025/04/24 | 1,063 | 1,079 | 1,054 | 1,062 | -1 | -0.1% | 216,500 |
| 2025/04/23 | 1,111 | 1,120 | 1,053 | 1,063 | -28 | -2.6% | 433,200 |
| 2025/04/22 | 1,091 | 1,119 | 1,056 | 1,091 | +3 | +0.3% | 764,900 |
| 2025/04/21 | 1,047 | 1,119 | 1,038 | 1,088 | +13 | +1.2% | 647,500 |
| 2025/04/18 | 1,036 | 1,086 | 1,022 | 1,075 | +43 | +4.2% | 471,000 |
| 2025/04/17 | 999 | 1,033 | 992 | 1,032 | +33 | +3.3% | 475,300 |
| 2025/04/16 | 975 | 1,018 | 972 | 999 | +23 | +2.4% | 448,000 |
| 2025/04/15 | 969 | 993 | 957 | 976 | -8 | -0.8% | 461,000 |
| 2025/04/14 | 952 | 999 | 944 | 984 | +52 | +5.6% | 501,300 |
| 2025/04/11 | 872 | 943 | 851 | 932 | +16 | +1.7% | 549,700 |
| 2025/04/10 | 929 | 929 | 903 | 916 | +69 | +8.1% | 672,300 |
| 2025/04/09 | 859 | 859 | 827 | 847 | -40 | -4.5% | 481,700 |
| 2025/04/08 | 850 | 895 | 850 | 887 | +95 | +12% | 663,800 |
| 2025/04/07 | 816 | 842 | 786 | 792 | -129 | -14% | 1,444,800 |
| 2025/04/04 | 967 | 968 | 890 | 921 | -68 | -6.9% | 1,085,000 |
| 2025/04/03 | 1,010 | 1,025 | 987 | 989 | -72 | -6.8% | 627,500 |
| 2025/04/02 | 1,066 | 1,066 | 1,040 | 1,061 | +6 | +0.6% | 225,600 |
| 2025/04/01 | 1,067 | 1,069 | 1,053 | 1,055 | -2 | -0.2% | 199,700 |
| 2025/03/31 | 1,073 | 1,073 | 1,051 | 1,057 | -35 | -3.2% | 254,600 |
| 2025/03/28 | 1,111 | 1,117 | 1,089 | 1,092 | -26 | -2.3% | 288,800 |
| 2025/03/27 | 1,118 | 1,144 | 1,103 | 1,118 | -3 | -0.3% | 328,800 |
| 2025/03/26 | 1,106 | 1,126 | 1,095 | 1,121 | +15 | +1.4% | 263,500 |
| 2025/03/25 | 1,091 | 1,108 | 1,081 | 1,106 | +10 | +0.9% | 189,000 |
| 2025/03/24 | 1,111 | 1,114 | 1,082 | 1,096 | -10 | -0.9% | 233,300 |
| 2025/03/21 | 1,077 | 1,117 | 1,073 | 1,106 | +42 | +3.9% | 451,900 |
| 2025/03/19 | 1,072 | 1,078 | 1,060 | 1,064 | +10 | +0.9% | 254,100 |
| 2025/03/18 | 1,068 | 1,071 | 1,054 | 1,054 | -13 | -1.2% | 123,600 |
| 2025/03/17 | 1,027 | 1,073 | 1,027 | 1,067 | +54 | +5.3% | 356,000 |
| 2025/03/14 | 1,003 | 1,017 | 1,002 | 1,013 | +8 | +0.8% | 230,700 |
| 2025/03/13 | 1,030 | 1,031 | 1,003 | 1,005 | -4 | -0.4% | 199,000 |
| 2025/03/12 | 1,012 | 1,022 | 1,009 | 1,009 | -17 | -1.7% | 210,900 |
| 2025/03/11 | 1,018 | 1,026 | 1,010 | 1,026 | -6 | -0.6% | 232,300 |
| 2025/03/10 | 1,030 | 1,045 | 1,025 | 1,032 | +6 | +0.6% | 216,100 |
51～
100
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
