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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,825 | 4,870 | 4,775 | 4,855 | +30 | +0.6% | 186,500 |
| 2018/04/06 | 4,855 | 4,900 | 4,780 | 4,825 | +5 | +0.1% | 232,400 |
| 2018/04/05 | 4,940 | 4,965 | 4,780 | 4,820 | -120 | -2.4% | 319,500 |
| 2018/04/04 | 4,975 | 5,040 | 4,925 | 4,940 | +15 | +0.3% | 162,000 |
| 2018/04/03 | 4,890 | 5,000 | 4,785 | 4,925 | -5 | -0.1% | 220,000 |
| 2018/04/02 | 4,910 | 5,010 | 4,890 | 4,930 | +55 | +1.1% | 141,900 |
| 2018/03/30 | 4,920 | 4,930 | 4,830 | 4,875 | +5 | +0.1% | 137,100 |
| 2018/03/29 | 4,890 | 4,945 | 4,765 | 4,870 | -15 | -0.3% | 227,000 |
| 2018/03/28 | 4,960 | 5,040 | 4,825 | 4,885 | -75 | -1.5% | 204,400 |
| 2018/03/27 | 5,020 | 5,100 | 4,930 | 4,960 | -10 | -0.2% | 269,800 |
| 2018/03/26 | 4,805 | 5,040 | 4,745 | 4,970 | +105 | +2.2% | 255,000 |
| 2018/03/23 | 4,740 | 4,900 | 4,710 | 4,865 | -50 | -1% | 344,700 |
| 2018/03/22 | 4,765 | 4,990 | 4,750 | 4,915 | +175 | +3.7% | 471,700 |
| 2018/03/20 | 4,715 | 4,835 | 4,680 | 4,740 | -100 | -2.1% | 507,900 |
| 2018/03/19 | 4,920 | 4,945 | 4,805 | 4,840 | -140 | -2.8% | 361,100 |
| 2018/03/16 | 5,120 | 5,240 | 4,955 | 4,980 | -170 | -3.3% | 617,500 |
| 2018/03/15 | 5,000 | 5,170 | 4,950 | 5,150 | +190 | +3.8% | 599,700 |
| 2018/03/14 | 4,875 | 5,050 | 4,785 | 4,960 | +15 | +0.3% | 945,000 |
| 2018/03/13 | 4,660 | 5,050 | 4,655 | 4,945 | +355 | +7.7% | 1,878,900 |
| 2018/03/12 | 4,880 | 4,970 | 4,405 | 4,590 | -660 | -12.6% | 3,330,400 |
| 2018/03/09 | 5,250 | 5,250 | 5,250 | 5,250 | -1,000 | -16% | 337,300 |
| 2018/03/08 | 6,120 | 6,290 | 6,050 | 6,250 | +210 | +3.5% | 429,600 |
| 2018/03/07 | 6,000 | 6,100 | 5,990 | 6,040 | +40 | +0.7% | 289,200 |
| 2018/03/06 | 5,980 | 6,160 | 5,950 | 6,000 | +120 | +2% | 576,700 |
| 2018/03/05 | 5,970 | 6,040 | 5,810 | 5,880 | +110 | +1.9% | 707,300 |
| 2018/03/02 | 5,520 | 5,780 | 5,450 | 5,770 | +160 | +2.9% | 350,900 |
| 2018/03/01 | 5,440 | 5,650 | 5,360 | 5,610 | +240 | +4.5% | 384,700 |
| 2018/02/28 | 5,470 | 5,500 | 5,220 | 5,370 | -190 | -3.4% | 427,200 |
| 2018/02/27 | 5,670 | 5,700 | 5,530 | 5,560 | -110 | -1.9% | 152,900 |
| 2018/02/26 | 5,820 | 5,860 | 5,620 | 5,670 | -80 | -1.4% | 212,600 |
| 2018/02/23 | 5,550 | 5,820 | 5,530 | 5,750 | +260 | +4.7% | 274,900 |
| 2018/02/22 | 5,700 | 5,730 | 5,470 | 5,490 | -290 | -5% | 324,000 |
| 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 |
1801～
1850
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
