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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,060 | 1,092 | 1,051 | 1,054 | -8 | -0.8% | 367,400 |
| 2024/11/29 | 1,100 | 1,100 | 1,058 | 1,062 | -38 | -3.5% | 238,100 |
| 2024/11/28 | 1,096 | 1,108 | 1,083 | 1,100 | +4 | +0.4% | 207,300 |
| 2024/11/27 | 1,090 | 1,100 | 1,077 | 1,096 | -1 | -0.1% | 280,600 |
| 2024/11/26 | 1,099 | 1,110 | 1,081 | 1,097 | +8 | +0.7% | 314,700 |
| 2024/11/25 | 1,080 | 1,097 | 1,072 | 1,089 | +39 | +3.7% | 439,900 |
| 2024/11/22 | 1,060 | 1,070 | 1,032 | 1,050 | -15 | -1.4% | 529,600 |
| 2024/11/21 | 1,012 | 1,075 | 1,006 | 1,065 | +65 | +6.5% | 722,200 |
| 2024/11/20 | 1,000 | 1,030 | 999 | 1,000 | +9 | +0.9% | 722,300 |
| 2024/11/19 | 1,000 | 1,020 | 972 | 991 | -17 | -1.7% | 1,157,800 |
| 2024/11/18 | 1,026 | 1,028 | 999 | 1,008 | -33 | -3.2% | 947,900 |
| 2024/11/15 | 1,080 | 1,090 | 1,040 | 1,041 | -228 | -18% | 1,948,900 |
| 2024/11/14 | 1,300 | 1,301 | 1,268 | 1,269 | -46 | -3.5% | 389,500 |
| 2024/11/13 | 1,310 | 1,331 | 1,305 | 1,315 | +7 | +0.5% | 411,000 |
| 2024/11/12 | 1,305 | 1,322 | 1,301 | 1,308 | +7 | +0.5% | 285,800 |
| 2024/11/11 | 1,292 | 1,312 | 1,288 | 1,301 | ±0 | ±0% | 243,400 |
| 2024/11/08 | 1,332 | 1,335 | 1,300 | 1,301 | -29 | -2.2% | 244,800 |
| 2024/11/07 | 1,310 | 1,330 | 1,303 | 1,330 | +19 | +1.4% | 268,600 |
| 2024/11/06 | 1,300 | 1,324 | 1,297 | 1,311 | +18 | +1.4% | 301,700 |
| 2024/11/05 | 1,295 | 1,303 | 1,282 | 1,293 | +2 | +0.2% | 214,600 |
| 2024/11/01 | 1,297 | 1,301 | 1,282 | 1,291 | -19 | -1.5% | 243,600 |
| 2024/10/31 | 1,290 | 1,317 | 1,281 | 1,310 | +33 | +2.6% | 389,300 |
| 2024/10/30 | 1,276 | 1,288 | 1,269 | 1,277 | +1 | +0.1% | 442,800 |
| 2024/10/29 | 1,293 | 1,293 | 1,270 | 1,276 | -15 | -1.2% | 244,200 |
| 2024/10/28 | 1,252 | 1,292 | 1,244 | 1,291 | +41 | +3.3% | 316,600 |
| 2024/10/25 | 1,250 | 1,265 | 1,247 | 1,250 | -5 | -0.4% | 289,800 |
| 2024/10/24 | 1,277 | 1,280 | 1,248 | 1,255 | -32 | -2.5% | 277,300 |
| 2024/10/23 | 1,275 | 1,298 | 1,275 | 1,287 | +12 | +0.9% | 270,700 |
| 2024/10/22 | 1,290 | 1,290 | 1,267 | 1,275 | -28 | -2.1% | 342,500 |
| 2024/10/21 | 1,323 | 1,336 | 1,296 | 1,303 | -3 | -0.2% | 334,200 |
| 2024/10/18 | 1,346 | 1,346 | 1,300 | 1,306 | -43 | -3.2% | 324,100 |
| 2024/10/17 | 1,342 | 1,380 | 1,337 | 1,349 | +14 | +1% | 350,700 |
| 2024/10/16 | 1,320 | 1,348 | 1,306 | 1,335 | -33 | -2.4% | 447,600 |
| 2024/10/15 | 1,350 | 1,373 | 1,348 | 1,368 | +22 | +1.6% | 240,100 |
| 2024/10/11 | 1,383 | 1,383 | 1,346 | 1,346 | -37 | -2.7% | 305,300 |
| 2024/10/10 | 1,390 | 1,395 | 1,372 | 1,383 | -6 | -0.4% | 169,500 |
| 2024/10/09 | 1,405 | 1,409 | 1,382 | 1,389 | -5 | -0.4% | 205,700 |
| 2024/10/08 | 1,410 | 1,418 | 1,391 | 1,394 | -25 | -1.8% | 246,800 |
| 2024/10/07 | 1,439 | 1,439 | 1,419 | 1,419 | +5 | +0.4% | 243,300 |
| 2024/10/04 | 1,425 | 1,426 | 1,404 | 1,414 | -6 | -0.4% | 145,400 |
| 2024/10/03 | 1,420 | 1,430 | 1,411 | 1,420 | +30 | +2.2% | 247,000 |
| 2024/10/02 | 1,402 | 1,421 | 1,389 | 1,390 | -34 | -2.4% | 204,000 |
| 2024/10/01 | 1,420 | 1,425 | 1,407 | 1,424 | +24 | +1.7% | 146,300 |
| 2024/09/30 | 1,389 | 1,413 | 1,376 | 1,400 | -49 | -3.4% | 296,100 |
| 2024/09/27 | 1,440 | 1,473 | 1,431 | 1,449 | +24 | +1.7% | 295,300 |
| 2024/09/26 | 1,423 | 1,430 | 1,411 | 1,425 | +15 | +1.1% | 140,400 |
| 2024/09/25 | 1,415 | 1,430 | 1,395 | 1,410 | -3 | -0.2% | 165,800 |
| 2024/09/24 | 1,413 | 1,417 | 1,388 | 1,413 | +12 | +0.9% | 194,000 |
| 2024/09/20 | 1,420 | 1,420 | 1,381 | 1,401 | +1 | +0.1% | 391,600 |
| 2024/09/19 | 1,405 | 1,417 | 1,399 | 1,400 | +23 | +1.7% | 220,700 |
101～
150
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 | 1.24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 |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.33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 | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88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
