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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 3,135 | 3,140 | 3,055 | 3,140 | +35 | +1.1% | 230,900 |
| 2017/07/24 | 3,230 | 3,230 | 3,085 | 3,105 | -140 | -4.3% | 383,000 |
| 2017/07/21 | 3,145 | 3,250 | 3,145 | 3,245 | +100 | +3.2% | 235,900 |
| 2017/07/20 | 3,165 | 3,175 | 3,120 | 3,145 | -40 | -1.3% | 164,000 |
| 2017/07/19 | 3,150 | 3,185 | 3,115 | 3,185 | +5 | +0.2% | 161,600 |
| 2017/07/18 | 3,200 | 3,215 | 3,145 | 3,180 | -45 | -1.4% | 208,600 |
| 2017/07/14 | 3,195 | 3,250 | 3,195 | 3,225 | +10 | +0.3% | 112,400 |
| 2017/07/13 | 3,240 | 3,240 | 3,195 | 3,215 | -20 | -0.6% | 143,100 |
| 2017/07/12 | 3,240 | 3,260 | 3,220 | 3,235 | -5 | -0.2% | 134,700 |
| 2017/07/11 | 3,335 | 3,345 | 3,215 | 3,240 | -140 | -4.1% | 508,500 |
| 2017/07/10 | 3,410 | 3,415 | 3,345 | 3,380 | -25 | -0.7% | 241,600 |
| 2017/07/07 | 3,390 | 3,415 | 3,375 | 3,405 | -10 | -0.3% | 110,600 |
| 2017/07/06 | 3,405 | 3,435 | 3,390 | 3,415 | +30 | +0.9% | 84,700 |
| 2017/07/05 | 3,485 | 3,485 | 3,365 | 3,385 | -55 | -1.6% | 243,000 |
| 2017/07/04 | 3,455 | 3,460 | 3,420 | 3,440 | -30 | -0.9% | 147,400 |
| 2017/07/03 | 3,405 | 3,490 | 3,405 | 3,470 | +35 | +1% | 144,800 |
| 2017/06/30 | 3,370 | 3,455 | 3,335 | 3,435 | +90 | +2.7% | 358,700 |
| 2017/06/29 | 3,340 | 3,390 | 3,145 | 3,345 | ±0 | ±0% | 708,700 |
| 2017/06/28 | 3,410 | 3,445 | 3,300 | 3,345 | -70 | -2% | 314,200 |
| 2017/06/27 | 3,480 | 3,480 | 3,380 | 3,415 | -40 | -1.2% | 292,200 |
| 2017/06/26 | 3,600 | 3,600 | 3,445 | 3,455 | -145 | -4% | 459,400 |
| 2017/06/23 | 3,440 | 3,605 | 3,420 | 3,600 | +160 | +4.7% | 424,800 |
| 2017/06/22 | 3,435 | 3,465 | 3,420 | 3,440 | +25 | +0.7% | 157,500 |
| 2017/06/21 | 3,395 | 3,465 | 3,375 | 3,415 | +30 | +0.9% | 437,200 |
| 2017/06/20 | 3,350 | 3,430 | 3,335 | 3,385 | -15 | -0.4% | 524,400 |
| 2017/06/19 | 3,375 | 3,450 | 3,375 | 3,400 | -40 | -1.2% | 230,600 |
| 2017/06/16 | 3,270 | 3,450 | 3,255 | 3,440 | +170 | +5.2% | 764,600 |
| 2017/06/15 | 3,125 | 3,290 | 3,125 | 3,270 | +170 | +5.5% | 524,300 |
| 2017/06/14 | 3,095 | 3,135 | 3,080 | 3,100 | +5 | +0.2% | 233,700 |
| 2017/06/13 | 3,110 | 3,150 | 3,080 | 3,095 | -40 | -1.3% | 612,900 |
| 2017/06/12 | 3,080 | 3,140 | 3,070 | 3,135 | -5 | -0.2% | 525,800 |
| 2017/06/09 | 3,250 | 3,290 | 3,000 | 3,140 | -320 | -9.2% | 1,416,200 |
| 2017/06/08 | 3,465 | 3,500 | 3,425 | 3,460 | +5 | +0.1% | 129,700 |
| 2017/06/07 | 3,415 | 3,465 | 3,390 | 3,455 | +25 | +0.7% | 138,600 |
| 2017/06/06 | 3,505 | 3,515 | 3,430 | 3,430 | -45 | -1.3% | 184,800 |
| 2017/06/05 | 3,430 | 3,550 | 3,430 | 3,475 | +50 | +1.5% | 278,000 |
| 2017/06/02 | 3,415 | 3,445 | 3,335 | 3,425 | -25 | -0.7% | 342,800 |
| 2017/06/01 | 3,395 | 3,455 | 3,385 | 3,450 | +75 | +2.2% | 160,600 |
| 2017/05/31 | 3,395 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 60,700 |
| 2017/05/30 | 3,380 | 3,410 | 3,350 | 3,380 | +5 | +0.1% | 94,500 |
| 2017/05/29 | 3,305 | 3,400 | 3,305 | 3,375 | +55 | +1.7% | 153,300 |
| 2017/05/26 | 3,315 | 3,350 | 3,300 | 3,320 | +20 | +0.6% | 221,100 |
| 2017/05/25 | 3,355 | 3,370 | 3,285 | 3,300 | -75 | -2.2% | 357,800 |
| 2017/05/24 | 3,375 | 3,410 | 3,350 | 3,375 | +30 | +0.9% | 144,400 |
| 2017/05/23 | 3,390 | 3,390 | 3,320 | 3,345 | -20 | -0.6% | 182,600 |
| 2017/05/22 | 3,435 | 3,435 | 3,345 | 3,365 | -45 | -1.3% | 185,000 |
| 2017/05/19 | 3,390 | 3,440 | 3,360 | 3,410 | +50 | +1.5% | 218,000 |
| 2017/05/18 | 3,315 | 3,495 | 3,295 | 3,360 | -30 | -0.9% | 360,400 |
| 2017/05/17 | 3,525 | 3,525 | 3,390 | 3,390 | -150 | -4.2% | 292,700 |
| 2017/05/16 | 3,575 | 3,625 | 3,520 | 3,540 | -40 | -1.1% | 229,200 |
1901～
1950
件表示中 / 3695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 |
| 渋谷工 | 316,000円 | +10.0% | -5.6% | 2.85% | 9.50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 |
| ツガミ | 180,000円 | +28.0% | +68.5% | 3.28% | 7.87倍 | 1.45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 |
| 大和冷 | 162,200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 |
| 不二越 | 304,500円 | +1.3% | +55.8% | 3.28% | 17.35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
