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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,790 | 5,970 | 5,640 | 5,780 | +20 | +0.3% | 491,100 |
| 2018/02/20 | 5,500 | 5,850 | 5,480 | 5,760 | +260 | +4.7% | 385,800 |
| 2018/02/19 | 5,590 | 5,630 | 5,450 | 5,500 | +10 | +0.2% | 332,400 |
| 2018/02/16 | 5,100 | 5,540 | 5,100 | 5,490 | +340 | +6.6% | 452,000 |
| 2018/02/15 | 4,595 | 5,240 | 4,595 | 5,150 | +50 | +1% | 883,600 |
| 2018/02/14 | 5,340 | 5,390 | 5,090 | 5,100 | -180 | -3.4% | 368,700 |
| 2018/02/13 | 5,320 | 5,340 | 5,170 | 5,280 | +60 | +1.1% | 367,000 |
| 2018/02/09 | 5,100 | 5,270 | 5,100 | 5,220 | -80 | -1.5% | 292,000 |
| 2018/02/08 | 5,300 | 5,450 | 5,280 | 5,300 | +70 | +1.3% | 400,300 |
| 2018/02/07 | 5,100 | 5,280 | 4,980 | 5,230 | +260 | +5.2% | 557,400 |
| 2018/02/06 | 4,850 | 4,975 | 4,795 | 4,970 | -150 | -2.9% | 513,800 |
| 2018/02/05 | 5,080 | 5,190 | 5,010 | 5,120 | -100 | -1.9% | 352,500 |
| 2018/02/02 | 5,400 | 5,420 | 5,190 | 5,220 | -180 | -3.3% | 412,300 |
| 2018/02/01 | 5,240 | 5,400 | 5,230 | 5,400 | +200 | +3.8% | 418,500 |
| 2018/01/31 | 5,190 | 5,330 | 5,160 | 5,200 | +30 | +0.6% | 483,600 |
| 2018/01/30 | 5,050 | 5,180 | 5,000 | 5,170 | +70 | +1.4% | 355,600 |
| 2018/01/29 | 4,955 | 5,150 | 4,935 | 5,100 | +165 | +3.3% | 335,000 |
| 2018/01/26 | 4,990 | 5,010 | 4,890 | 4,935 | -30 | -0.6% | 244,100 |
| 2018/01/25 | 4,825 | 4,990 | 4,815 | 4,965 | +110 | +2.3% | 340,400 |
| 2018/01/24 | 4,850 | 4,970 | 4,785 | 4,855 | -20 | -0.4% | 395,100 |
| 2018/01/23 | 4,735 | 4,935 | 4,730 | 4,875 | +185 | +3.9% | 522,800 |
| 2018/01/22 | 4,510 | 4,725 | 4,500 | 4,690 | +230 | +5.2% | 355,400 |
| 2018/01/19 | 4,510 | 4,535 | 4,430 | 4,460 | -35 | -0.8% | 121,700 |
| 2018/01/18 | 4,575 | 4,645 | 4,485 | 4,495 | +30 | +0.7% | 242,000 |
| 2018/01/17 | 4,335 | 4,535 | 4,335 | 4,465 | +90 | +2.1% | 221,700 |
| 2018/01/16 | 4,300 | 4,380 | 4,275 | 4,375 | +40 | +0.9% | 76,300 |
| 2018/01/15 | 4,305 | 4,355 | 4,285 | 4,335 | +45 | +1% | 57,800 |
| 2018/01/12 | 4,215 | 4,330 | 4,210 | 4,290 | +90 | +2.1% | 107,400 |
| 2018/01/11 | 4,275 | 4,275 | 4,165 | 4,200 | -110 | -2.6% | 261,500 |
| 2018/01/10 | 4,380 | 4,450 | 4,305 | 4,310 | -100 | -2.3% | 163,900 |
| 2018/01/09 | 4,405 | 4,525 | 4,375 | 4,410 | -15 | -0.3% | 214,000 |
| 2018/01/05 | 4,350 | 4,435 | 4,265 | 4,425 | +70 | +1.6% | 237,700 |
| 2018/01/04 | 4,220 | 4,380 | 4,195 | 4,355 | +205 | +4.9% | 286,300 |
| 2017/12/29 | 4,165 | 4,200 | 4,125 | 4,150 | -5 | -0.1% | 92,600 |
| 2017/12/28 | 4,210 | 4,210 | 4,120 | 4,155 | -45 | -1.1% | 61,000 |
| 2017/12/27 | 4,095 | 4,210 | 4,095 | 4,200 | +70 | +1.7% | 100,800 |
| 2017/12/26 | 4,180 | 4,225 | 4,120 | 4,130 | -85 | -2% | 145,900 |
| 2017/12/25 | 4,220 | 4,235 | 4,185 | 4,215 | -35 | -0.8% | 60,400 |
| 2017/12/22 | 4,245 | 4,250 | 4,165 | 4,250 | +5 | +0.1% | 57,200 |
| 2017/12/21 | 4,150 | 4,255 | 4,145 | 4,245 | +95 | +2.3% | 151,800 |
| 2017/12/20 | 4,100 | 4,175 | 4,055 | 4,150 | +45 | +1.1% | 130,100 |
| 2017/12/19 | 4,250 | 4,250 | 4,090 | 4,105 | -105 | -2.5% | 217,300 |
| 2017/12/18 | 4,235 | 4,260 | 4,165 | 4,210 | +30 | +0.7% | 208,500 |
| 2017/12/15 | 4,095 | 4,245 | 4,080 | 4,180 | +30 | +0.7% | 177,600 |
| 2017/12/14 | 4,075 | 4,215 | 4,065 | 4,150 | +60 | +1.5% | 213,800 |
| 2017/12/13 | 4,130 | 4,130 | 4,040 | 4,090 | ±0 | ±0% | 95,000 |
| 2017/12/12 | 4,115 | 4,135 | 4,035 | 4,090 | ±0 | ±0% | 129,600 |
| 2017/12/11 | 4,135 | 4,135 | 4,075 | 4,090 | -45 | -1.1% | 104,500 |
| 2017/12/08 | 4,080 | 4,145 | 4,025 | 4,135 | +90 | +2.2% | 237,000 |
| 2017/12/07 | 3,925 | 4,045 | 3,925 | 4,045 | +110 | +2.8% | 152,000 |
1801～
1850
件表示中 / 3736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 | 96,500円 | +18.7% | - | 6.22% | 93.51倍 | 0.20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 | 513,000円 | -2.9% | -25.3% | 2.34% | 14.90倍 | 1.18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 |
| 理想科 | 112,000円 | -0.8% | -10.4% | 4.46% | 17.52倍 | 1.08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 |
| 小 森 | 144,600円 | +12.1% | +16.8% | 4.84% | 11.99倍 | 0.66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 |
| 不二越 | 305,000円 | +1.3% | +55.8% | 3.28% | 17.38倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
