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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 3,345 | 3,495 | 3,335 | 3,390 | -130 | -3.7% | 597,200 |
| 2018/10/10 | 3,350 | 3,580 | 3,320 | 3,520 | +215 | +6.5% | 923,800 |
| 2018/10/09 | 3,420 | 3,450 | 3,265 | 3,305 | -165 | -4.8% | 562,100 |
| 2018/10/05 | 3,570 | 3,800 | 3,370 | 3,470 | ±0 | ±0% | 1,697,700 |
| 2018/10/04 | 3,275 | 3,530 | 3,200 | 3,470 | +355 | +11.4% | 2,711,700 |
| 2018/10/03 | 3,100 | 3,195 | 3,100 | 3,115 | -30 | -1% | 699,300 |
| 2018/10/02 | 3,245 | 3,250 | 3,070 | 3,145 | -160 | -4.8% | 1,320,000 |
| 2018/10/01 | 3,400 | 3,415 | 3,280 | 3,305 | -160 | -4.6% | 1,119,700 |
| 2018/09/28 | 3,570 | 3,595 | 3,450 | 3,465 | -100 | -2.8% | 794,000 |
| 2018/09/27 | 3,530 | 3,640 | 3,485 | 3,565 | +185 | +5.5% | 1,643,100 |
| 2018/09/26 | 3,830 | 3,835 | 3,325 | 3,380 | -450 | -11.7% | 3,744,000 |
| 2018/09/25 | 3,685 | 3,850 | 3,635 | 3,830 | +150 | +4.1% | 278,000 |
| 2018/09/21 | 3,645 | 3,680 | 3,560 | 3,680 | +95 | +2.6% | 179,600 |
| 2018/09/20 | 3,710 | 3,715 | 3,575 | 3,585 | -90 | -2.4% | 189,300 |
| 2018/09/19 | 3,570 | 3,730 | 3,550 | 3,675 | +105 | +2.9% | 304,100 |
| 2018/09/18 | 3,600 | 3,620 | 3,535 | 3,570 | +10 | +0.3% | 189,000 |
| 2018/09/14 | 3,600 | 3,625 | 3,545 | 3,560 | ±0 | ±0% | 111,200 |
| 2018/09/13 | 3,560 | 3,635 | 3,545 | 3,560 | +55 | +1.6% | 127,600 |
| 2018/09/12 | 3,595 | 3,640 | 3,485 | 3,505 | -135 | -3.7% | 251,200 |
| 2018/09/11 | 3,500 | 3,690 | 3,385 | 3,640 | +145 | +4.1% | 539,500 |
| 2018/09/10 | 3,555 | 3,595 | 3,485 | 3,495 | -95 | -2.6% | 196,900 |
| 2018/09/07 | 3,560 | 3,630 | 3,470 | 3,590 | -5 | -0.1% | 350,100 |
| 2018/09/06 | 3,685 | 3,700 | 3,595 | 3,595 | -110 | -3% | 161,900 |
| 2018/09/05 | 3,750 | 3,750 | 3,690 | 3,705 | -5 | -0.1% | 97,000 |
| 2018/09/04 | 3,700 | 3,730 | 3,640 | 3,710 | +55 | +1.5% | 118,500 |
| 2018/09/03 | 3,710 | 3,735 | 3,610 | 3,655 | -50 | -1.3% | 173,100 |
| 2018/08/31 | 3,740 | 3,775 | 3,685 | 3,705 | -75 | -2% | 342,700 |
| 2018/08/30 | 3,805 | 3,815 | 3,730 | 3,780 | -5 | -0.1% | 231,100 |
| 2018/08/29 | 3,795 | 3,810 | 3,775 | 3,785 | +10 | +0.3% | 146,100 |
| 2018/08/28 | 3,895 | 3,895 | 3,735 | 3,775 | -80 | -2.1% | 258,100 |
| 2018/08/27 | 3,810 | 3,860 | 3,795 | 3,855 | +65 | +1.7% | 177,900 |
| 2018/08/24 | 3,790 | 3,820 | 3,720 | 3,790 | -10 | -0.3% | 213,100 |
| 2018/08/23 | 3,715 | 3,810 | 3,715 | 3,800 | +85 | +2.3% | 312,400 |
| 2018/08/22 | 3,675 | 3,735 | 3,670 | 3,715 | +80 | +2.2% | 291,700 |
| 2018/08/21 | 3,640 | 3,675 | 3,595 | 3,635 | +25 | +0.7% | 439,100 |
| 2018/08/20 | 3,655 | 3,785 | 3,595 | 3,610 | ±0 | ±0% | 433,000 |
| 2018/08/17 | 3,670 | 3,725 | 3,595 | 3,610 | -55 | -1.5% | 477,900 |
| 2018/08/16 | 3,720 | 3,745 | 3,600 | 3,665 | -100 | -2.7% | 559,400 |
| 2018/08/15 | 3,900 | 3,925 | 3,760 | 3,765 | -105 | -2.7% | 295,400 |
| 2018/08/14 | 3,895 | 3,900 | 3,775 | 3,870 | +15 | +0.4% | 214,100 |
| 2018/08/13 | 3,960 | 3,965 | 3,685 | 3,855 | -195 | -4.8% | 581,200 |
| 2018/08/10 | 4,145 | 4,420 | 3,895 | 4,050 | +255 | +6.7% | 941,400 |
| 2018/08/09 | 3,795 | 3,860 | 3,745 | 3,795 | +5 | +0.1% | 362,300 |
| 2018/08/08 | 3,715 | 3,860 | 3,700 | 3,790 | +130 | +3.6% | 652,300 |
| 2018/08/07 | 3,545 | 3,770 | 3,545 | 3,660 | +170 | +4.9% | 514,000 |
| 2018/08/06 | 3,730 | 3,730 | 3,320 | 3,490 | -205 | -5.5% | 761,000 |
| 2018/08/03 | 3,675 | 3,750 | 3,655 | 3,695 | +55 | +1.5% | 243,700 |
| 2018/08/02 | 3,680 | 3,690 | 3,620 | 3,640 | +10 | +0.3% | 242,000 |
| 2018/08/01 | 3,665 | 3,735 | 3,575 | 3,630 | -20 | -0.5% | 472,600 |
| 2018/07/31 | 3,845 | 3,855 | 3,615 | 3,650 | -240 | -6.2% | 807,700 |
1601～
1650
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 | 105,800円 | +18.7% | - | 5.67% | 102.52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 | 361,500円 | +5.8% | -9.6% | 3.87% | 7.30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 | 315,500円 | +10.0% | -5.6% | 2.85% | 9.49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 | 162,300円 | +1.8% | +1.9% | 3.08% | 14.43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 | 179,100円 | +28.0% | +68.5% | 3.29% | 7.82倍 | 1.44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
