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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/30 | 4,005 | 4,020 | 3,890 | 3,890 | -145 | -3.6% | 346,700 |
| 2018/07/27 | 4,100 | 4,165 | 4,020 | 4,035 | -65 | -1.6% | 184,700 |
| 2018/07/26 | 4,110 | 4,140 | 4,080 | 4,100 | +60 | +1.5% | 130,000 |
| 2018/07/25 | 4,075 | 4,130 | 3,990 | 4,040 | -60 | -1.5% | 405,500 |
| 2018/07/24 | 4,195 | 4,195 | 4,090 | 4,100 | -10 | -0.2% | 187,800 |
| 2018/07/23 | 4,170 | 4,210 | 4,095 | 4,110 | -80 | -1.9% | 192,300 |
| 2018/07/20 | 4,350 | 4,365 | 4,190 | 4,190 | -160 | -3.7% | 202,600 |
| 2018/07/19 | 4,400 | 4,400 | 4,330 | 4,350 | -15 | -0.3% | 93,100 |
| 2018/07/18 | 4,390 | 4,400 | 4,330 | 4,365 | ±0 | ±0% | 72,800 |
| 2018/07/17 | 4,305 | 4,395 | 4,305 | 4,365 | +35 | +0.8% | 109,700 |
| 2018/07/13 | 4,320 | 4,355 | 4,305 | 4,330 | +15 | +0.3% | 113,200 |
| 2018/07/12 | 4,325 | 4,345 | 4,270 | 4,315 | -15 | -0.3% | 119,500 |
| 2018/07/11 | 4,355 | 4,380 | 4,310 | 4,330 | -45 | -1% | 90,700 |
| 2018/07/10 | 4,420 | 4,490 | 4,355 | 4,375 | -50 | -1.1% | 173,100 |
| 2018/07/09 | 4,375 | 4,460 | 4,320 | 4,425 | +60 | +1.4% | 230,600 |
| 2018/07/06 | 4,355 | 4,395 | 4,235 | 4,365 | +65 | +1.5% | 344,500 |
| 2018/07/05 | 4,625 | 4,625 | 4,250 | 4,300 | -375 | -8% | 722,300 |
| 2018/07/04 | 4,805 | 4,810 | 4,655 | 4,675 | -165 | -3.4% | 247,400 |
| 2018/07/03 | 4,915 | 4,995 | 4,795 | 4,840 | -70 | -1.4% | 198,700 |
| 2018/07/02 | 5,010 | 5,050 | 4,860 | 4,910 | -70 | -1.4% | 256,800 |
| 2018/06/29 | 4,955 | 5,020 | 4,810 | 4,980 | -30 | -0.6% | 314,800 |
| 2018/06/28 | 4,925 | 5,010 | 4,840 | 5,010 | +75 | +1.5% | 209,100 |
| 2018/06/27 | 4,815 | 4,960 | 4,720 | 4,935 | +75 | +1.5% | 228,100 |
| 2018/06/26 | 4,980 | 5,040 | 4,755 | 4,860 | -160 | -3.2% | 455,800 |
| 2018/06/25 | 5,140 | 5,220 | 4,975 | 5,020 | -50 | -1% | 253,800 |
| 2018/06/22 | 5,220 | 5,260 | 5,070 | 5,070 | -180 | -3.4% | 288,200 |
1701～
1750
件表示中 / 3768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 | 101,000円 | +18.7% | - | 0.00% | 97.87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 |
| リケンＮＰＲ | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73倍 | 0.54倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 小 森 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63倍 | 0.70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 | 230,000円 | -4.7% | -18.3% | 4.35% | 10.40倍 | 0.47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 |
| サトー | 224,600円 | +4.0% | +8.6% | 3.38% | 9.47倍 | 0.95倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
