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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,045 | 1,055 | 1,014 | 1,017 | -30 | -2.9% | 493,500 |
| 2024/12/17 | 1,049 | 1,054 | 1,026 | 1,047 | -3 | -0.3% | 448,800 |
| 2024/12/16 | 1,050 | 1,062 | 1,043 | 1,050 | -5 | -0.5% | 464,100 |
| 2024/12/13 | 1,063 | 1,067 | 1,052 | 1,055 | -30 | -2.8% | 262,300 |
| 2024/12/12 | 1,073 | 1,085 | 1,058 | 1,085 | +10 | +0.9% | 190,600 |
| 2024/12/11 | 1,096 | 1,096 | 1,063 | 1,075 | -21 | -1.9% | 246,400 |
| 2024/12/10 | 1,115 | 1,122 | 1,077 | 1,096 | -19 | -1.7% | 364,600 |
| 2024/12/09 | 1,126 | 1,144 | 1,100 | 1,115 | -15 | -1.3% | 430,400 |
| 2024/12/06 | 1,081 | 1,130 | 1,078 | 1,130 | +49 | +4.5% | 537,100 |
| 2024/12/05 | 1,073 | 1,085 | 1,068 | 1,081 | +13 | +1.2% | 332,400 |
| 2024/12/04 | 1,031 | 1,072 | 1,024 | 1,068 | +41 | +4% | 449,600 |
| 2024/12/03 | 1,050 | 1,067 | 1,021 | 1,027 | -27 | -2.6% | 538,900 |
| 2024/12/02 | 1,060 | 1,092 | 1,051 | 1,054 | -8 | -0.8% | 367,400 |
| 2024/11/29 | 1,100 | 1,100 | 1,058 | 1,062 | -38 | -3.5% | 238,100 |
| 2024/11/28 | 1,096 | 1,108 | 1,083 | 1,100 | +4 | +0.4% | 207,300 |
| 2024/11/27 | 1,090 | 1,100 | 1,077 | 1,096 | -1 | -0.1% | 280,600 |
| 2024/11/26 | 1,099 | 1,110 | 1,081 | 1,097 | +8 | +0.7% | 314,700 |
| 2024/11/25 | 1,080 | 1,097 | 1,072 | 1,089 | +39 | +3.7% | 439,900 |
| 2024/11/22 | 1,060 | 1,070 | 1,032 | 1,050 | -15 | -1.4% | 529,600 |
| 2024/11/21 | 1,012 | 1,075 | 1,006 | 1,065 | +65 | +6.5% | 722,200 |
| 2024/11/20 | 1,000 | 1,030 | 999 | 1,000 | +9 | +0.9% | 722,300 |
| 2024/11/19 | 1,000 | 1,020 | 972 | 991 | -17 | -1.7% | 1,157,800 |
| 2024/11/18 | 1,026 | 1,028 | 999 | 1,008 | -33 | -3.2% | 947,900 |
| 2024/11/15 | 1,080 | 1,090 | 1,040 | 1,041 | -228 | -18% | 1,948,900 |
| 2024/11/14 | 1,300 | 1,301 | 1,268 | 1,269 | -46 | -3.5% | 389,500 |
| 2024/11/13 | 1,310 | 1,331 | 1,305 | 1,315 | +7 | +0.5% | 411,000 |
| 2024/11/12 | 1,305 | 1,322 | 1,301 | 1,308 | +7 | +0.5% | 285,800 |
| 2024/11/11 | 1,292 | 1,312 | 1,288 | 1,301 | ±0 | ±0% | 243,400 |
| 2024/11/08 | 1,332 | 1,335 | 1,300 | 1,301 | -29 | -2.2% | 244,800 |
| 2024/11/07 | 1,310 | 1,330 | 1,303 | 1,330 | +19 | +1.4% | 268,600 |
| 2024/11/06 | 1,300 | 1,324 | 1,297 | 1,311 | +18 | +1.4% | 301,700 |
| 2024/11/05 | 1,295 | 1,303 | 1,282 | 1,293 | +2 | +0.2% | 214,600 |
| 2024/11/01 | 1,297 | 1,301 | 1,282 | 1,291 | -19 | -1.5% | 243,600 |
| 2024/10/31 | 1,290 | 1,317 | 1,281 | 1,310 | +33 | +2.6% | 389,300 |
| 2024/10/30 | 1,276 | 1,288 | 1,269 | 1,277 | +1 | +0.1% | 442,800 |
| 2024/10/29 | 1,293 | 1,293 | 1,270 | 1,276 | -15 | -1.2% | 244,200 |
| 2024/10/28 | 1,252 | 1,292 | 1,244 | 1,291 | +41 | +3.3% | 316,600 |
| 2024/10/25 | 1,250 | 1,265 | 1,247 | 1,250 | -5 | -0.4% | 289,800 |
| 2024/10/24 | 1,277 | 1,280 | 1,248 | 1,255 | -32 | -2.5% | 277,300 |
| 2024/10/23 | 1,275 | 1,298 | 1,275 | 1,287 | +12 | +0.9% | 270,700 |
| 2024/10/22 | 1,290 | 1,290 | 1,267 | 1,275 | -28 | -2.1% | 342,500 |
| 2024/10/21 | 1,323 | 1,336 | 1,296 | 1,303 | -3 | -0.2% | 334,200 |
| 2024/10/18 | 1,346 | 1,346 | 1,300 | 1,306 | -43 | -3.2% | 324,100 |
| 2024/10/17 | 1,342 | 1,380 | 1,337 | 1,349 | +14 | +1% | 350,700 |
| 2024/10/16 | 1,320 | 1,348 | 1,306 | 1,335 | -33 | -2.4% | 447,600 |
| 2024/10/15 | 1,350 | 1,373 | 1,348 | 1,368 | +22 | +1.6% | 240,100 |
| 2024/10/11 | 1,383 | 1,383 | 1,346 | 1,346 | -37 | -2.7% | 305,300 |
| 2024/10/10 | 1,390 | 1,395 | 1,372 | 1,383 | -6 | -0.4% | 169,500 |
| 2024/10/09 | 1,405 | 1,409 | 1,382 | 1,389 | -5 | -0.4% | 205,700 |
| 2024/10/08 | 1,410 | 1,418 | 1,391 | 1,394 | -25 | -1.8% | 246,800 |
151～
200
件表示中 / 3754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 | 101,800円 | +18.7% | - | 5.89% | 98.64倍 | 0.21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 | 545,000円 | -2.9% | -25.3% | 2.20% | 15.83倍 | 1.26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 |
| 不二越 | 331,500円 | +1.3% | +55.8% | 3.02% | 18.51倍 | 0.47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 |
| 小 森 | 147,800円 | +12.1% | +16.8% | 4.74% | 12.25倍 | 0.68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 | 216,700円 | -4.7% | -18.3% | 4.61% | 9.85倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
