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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 3,110 | 3,180 | 2,932 | 3,050 | -70 | -2.2% | 753,100 |
| 2018/12/20 | 3,280 | 3,295 | 3,100 | 3,120 | -150 | -4.6% | 503,200 |
| 2018/12/19 | 3,230 | 3,325 | 3,200 | 3,270 | +35 | +1.1% | 397,600 |
| 2018/12/18 | 3,240 | 3,270 | 3,140 | 3,235 | -25 | -0.8% | 532,200 |
| 2018/12/17 | 3,110 | 3,340 | 3,095 | 3,260 | +110 | +3.5% | 671,400 |
| 2018/12/14 | 3,195 | 3,220 | 3,125 | 3,150 | -75 | -2.3% | 608,800 |
| 2018/12/13 | 3,245 | 3,330 | 3,210 | 3,225 | -10 | -0.3% | 565,300 |
| 2018/12/12 | 3,120 | 3,275 | 3,120 | 3,235 | +70 | +2.2% | 443,500 |
| 2018/12/11 | 3,250 | 3,315 | 3,105 | 3,165 | -95 | -2.9% | 788,000 |
| 2018/12/10 | 3,305 | 3,365 | 3,155 | 3,260 | -185 | -5.4% | 1,152,200 |
| 2018/12/07 | 3,510 | 3,515 | 3,395 | 3,445 | -85 | -2.4% | 466,200 |
| 2018/12/06 | 3,560 | 3,600 | 3,500 | 3,530 | -50 | -1.4% | 387,800 |
| 2018/12/05 | 3,585 | 3,665 | 3,505 | 3,580 | -110 | -3% | 459,100 |
| 2018/12/04 | 3,740 | 3,790 | 3,675 | 3,690 | -55 | -1.5% | 351,300 |
| 2018/12/03 | 3,770 | 3,795 | 3,695 | 3,745 | +5 | +0.1% | 279,100 |
| 2018/11/30 | 3,710 | 3,760 | 3,645 | 3,740 | -40 | -1.1% | 275,300 |
| 2018/11/29 | 3,830 | 3,870 | 3,765 | 3,780 | -5 | -0.1% | 165,500 |
| 2018/11/28 | 3,795 | 3,860 | 3,780 | 3,785 | -10 | -0.3% | 224,900 |
| 2018/11/27 | 3,795 | 3,835 | 3,720 | 3,795 | +15 | +0.4% | 160,700 |
| 2018/11/26 | 3,810 | 3,820 | 3,760 | 3,780 | +5 | +0.1% | 114,300 |
| 2018/11/22 | 3,730 | 3,785 | 3,690 | 3,775 | +115 | +3.1% | 151,000 |
| 2018/11/21 | 3,740 | 3,750 | 3,640 | 3,660 | -95 | -2.5% | 146,800 |
| 2018/11/20 | 3,725 | 3,815 | 3,715 | 3,755 | -40 | -1.1% | 193,900 |
| 2018/11/19 | 3,810 | 3,865 | 3,745 | 3,795 | -10 | -0.3% | 175,300 |
| 2018/11/16 | 3,755 | 3,910 | 3,740 | 3,805 | +105 | +2.8% | 879,200 |
| 2018/11/15 | 3,710 | 3,990 | 3,670 | 3,700 | +40 | +1.1% | 1,231,300 |
| 2018/11/14 | 3,745 | 3,855 | 3,655 | 3,660 | -105 | -2.8% | 554,400 |
| 2018/11/13 | 3,380 | 3,770 | 3,320 | 3,765 | +265 | +7.6% | 923,100 |
| 2018/11/12 | 3,710 | 3,715 | 3,500 | 3,500 | -385 | -9.9% | 557,800 |
| 2018/11/09 | 3,835 | 3,975 | 3,805 | 3,885 | +50 | +1.3% | 385,500 |
| 2018/11/08 | 3,800 | 3,985 | 3,775 | 3,835 | +130 | +3.5% | 556,600 |
| 2018/11/07 | 3,710 | 3,745 | 3,590 | 3,705 | +65 | +1.8% | 280,700 |
| 2018/11/06 | 3,560 | 3,655 | 3,530 | 3,640 | +100 | +2.8% | 215,700 |
| 2018/11/05 | 3,545 | 3,640 | 3,505 | 3,540 | -10 | -0.3% | 162,100 |
| 2018/11/02 | 3,550 | 3,565 | 3,460 | 3,550 | +80 | +2.3% | 223,100 |
| 2018/11/01 | 3,420 | 3,530 | 3,390 | 3,470 | +50 | +1.5% | 165,900 |
| 2018/10/31 | 3,400 | 3,455 | 3,375 | 3,420 | +20 | +0.6% | 235,700 |
| 2018/10/30 | 3,330 | 3,445 | 3,320 | 3,400 | +5 | +0.1% | 311,200 |
| 2018/10/29 | 3,430 | 3,565 | 3,360 | 3,395 | -35 | -1% | 365,000 |
| 2018/10/26 | 3,590 | 3,615 | 3,375 | 3,430 | -90 | -2.6% | 585,400 |
| 2018/10/25 | 3,585 | 3,630 | 3,520 | 3,520 | -140 | -3.8% | 356,200 |
| 2018/10/24 | 3,690 | 3,840 | 3,650 | 3,660 | +65 | +1.8% | 421,500 |
| 2018/10/23 | 3,715 | 3,730 | 3,575 | 3,595 | -115 | -3.1% | 243,400 |
| 2018/10/22 | 3,685 | 3,730 | 3,620 | 3,710 | +85 | +2.3% | 206,000 |
| 2018/10/19 | 3,680 | 3,735 | 3,560 | 3,625 | -125 | -3.3% | 410,200 |
| 2018/10/18 | 3,685 | 3,835 | 3,640 | 3,750 | +100 | +2.7% | 500,400 |
| 2018/10/17 | 3,560 | 3,660 | 3,515 | 3,650 | +145 | +4.1% | 417,400 |
| 2018/10/16 | 3,420 | 3,515 | 3,375 | 3,505 | +105 | +3.1% | 340,200 |
| 2018/10/15 | 3,625 | 3,635 | 3,395 | 3,400 | -15 | -0.4% | 535,400 |
| 2018/10/12 | 3,390 | 3,535 | 3,365 | 3,415 | +25 | +0.7% | 399,900 |
1551～
1600
件表示中 / 3694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 | 106,100円 | +18.7% | - | 5.66% | 102.81倍 | 0.22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 | 362,000円 | +5.8% | -9.6% | 3.87% | 7.31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 |
| 渋谷工 | 316,000円 | +10.0% | -5.6% | 2.85% | 9.51倍 | 0.83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 |
| 大和冷 | 162,200円 | +1.8% | +1.9% | 3.08% | 14.42倍 | 1.17倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| ツガミ | 178,200円 | +28.0% | +68.5% | 3.31% | 7.78倍 | 1.43倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
