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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,373 | 1,389 | 1,363 | 1,384 | +13 | +0.9% | 173,900 |
| 2024/09/13 | 1,401 | 1,402 | 1,370 | 1,371 | -40 | -2.8% | 153,500 |
| 2024/09/12 | 1,429 | 1,445 | 1,402 | 1,411 | +3 | +0.2% | 350,200 |
| 2024/09/11 | 1,410 | 1,427 | 1,388 | 1,408 | +7 | +0.5% | 347,900 |
| 2024/09/10 | 1,359 | 1,407 | 1,357 | 1,401 | +45 | +3.3% | 272,900 |
| 2024/09/09 | 1,321 | 1,357 | 1,317 | 1,356 | -8 | -0.6% | 314,200 |
| 2024/09/06 | 1,381 | 1,392 | 1,348 | 1,364 | -6 | -0.4% | 254,200 |
| 2024/09/05 | 1,342 | 1,382 | 1,333 | 1,370 | +18 | +1.3% | 239,800 |
| 2024/09/04 | 1,335 | 1,368 | 1,331 | 1,352 | -43 | -3.1% | 292,900 |
| 2024/09/03 | 1,381 | 1,396 | 1,376 | 1,395 | +9 | +0.6% | 200,600 |
| 2024/09/02 | 1,400 | 1,400 | 1,375 | 1,386 | +9 | +0.7% | 147,000 |
| 2024/08/30 | 1,375 | 1,394 | 1,367 | 1,377 | +6 | +0.4% | 215,700 |
| 2024/08/29 | 1,398 | 1,402 | 1,370 | 1,371 | -27 | -1.9% | 258,800 |
| 2024/08/28 | 1,411 | 1,416 | 1,384 | 1,398 | -25 | -1.8% | 256,800 |
| 2024/08/27 | 1,401 | 1,423 | 1,379 | 1,423 | +33 | +2.4% | 242,100 |
| 2024/08/26 | 1,332 | 1,400 | 1,330 | 1,390 | +58 | +4.4% | 431,600 |
| 2024/08/23 | 1,361 | 1,366 | 1,312 | 1,332 | -42 | -3.1% | 343,400 |
| 2024/08/22 | 1,379 | 1,381 | 1,360 | 1,374 | +6 | +0.4% | 109,700 |
| 2024/08/21 | 1,350 | 1,378 | 1,344 | 1,368 | +11 | +0.8% | 230,900 |
| 2024/08/20 | 1,341 | 1,359 | 1,323 | 1,357 | +46 | +3.5% | 299,800 |
| 2024/08/19 | 1,320 | 1,338 | 1,303 | 1,311 | -24 | -1.8% | 278,800 |
| 2024/08/16 | 1,335 | 1,348 | 1,313 | 1,335 | +30 | +2.3% | 278,100 |
| 2024/08/15 | 1,270 | 1,311 | 1,269 | 1,305 | +21 | +1.6% | 280,100 |
| 2024/08/14 | 1,284 | 1,301 | 1,263 | 1,284 | -2 | -0.2% | 366,300 |
| 2024/08/13 | 1,244 | 1,287 | 1,234 | 1,286 | +42 | +3.4% | 499,500 |
| 2024/08/09 | 1,310 | 1,333 | 1,223 | 1,244 | -30 | -2.4% | 865,900 |
| 2024/08/08 | 1,208 | 1,288 | 1,206 | 1,274 | +44 | +3.6% | 726,200 |
| 2024/08/07 | 1,235 | 1,273 | 1,198 | 1,230 | -7 | -0.6% | 594,800 |
| 2024/08/06 | 1,107 | 1,247 | 1,107 | 1,237 | +190 | +18.1% | 1,039,300 |
| 2024/08/05 | 1,228 | 1,237 | 1,022 | 1,047 | -236 | -18.4% | 1,624,400 |
| 2024/08/02 | 1,257 | 1,339 | 1,223 | 1,283 | -184 | -12.5% | 2,161,200 |
| 2024/08/01 | 1,516 | 1,518 | 1,464 | 1,467 | -65 | -4.2% | 470,100 |
| 2024/07/31 | 1,520 | 1,532 | 1,504 | 1,532 | -3 | -0.2% | 324,700 |
| 2024/07/30 | 1,532 | 1,550 | 1,524 | 1,535 | +10 | +0.7% | 194,300 |
| 2024/07/29 | 1,486 | 1,536 | 1,485 | 1,525 | +27 | +1.8% | 330,100 |
| 2024/07/26 | 1,524 | 1,557 | 1,498 | 1,498 | -30 | -2% | 483,500 |
| 2024/07/25 | 1,550 | 1,614 | 1,527 | 1,528 | -45 | -2.9% | 584,200 |
| 2024/07/24 | 1,572 | 1,600 | 1,530 | 1,573 | +34 | +2.2% | 644,400 |
| 2024/07/23 | 1,530 | 1,557 | 1,523 | 1,539 | +4 | +0.3% | 410,800 |
| 2024/07/22 | 1,550 | 1,583 | 1,532 | 1,535 | +55 | +3.7% | 820,200 |
| 2024/07/19 | 1,502 | 1,503 | 1,468 | 1,480 | -23 | -1.5% | 609,700 |
| 2024/07/18 | 1,519 | 1,531 | 1,501 | 1,503 | -12 | -0.8% | 278,500 |
| 2024/07/17 | 1,499 | 1,526 | 1,493 | 1,515 | +14 | +0.9% | 448,600 |
| 2024/07/16 | 1,551 | 1,551 | 1,500 | 1,501 | -66 | -4.2% | 408,100 |
| 2024/07/12 | 1,548 | 1,588 | 1,545 | 1,567 | +16 | +1% | 249,000 |
| 2024/07/11 | 1,539 | 1,551 | 1,529 | 1,551 | +23 | +1.5% | 196,900 |
| 2024/07/10 | 1,521 | 1,535 | 1,505 | 1,528 | +6 | +0.4% | 243,200 |
| 2024/07/09 | 1,523 | 1,538 | 1,507 | 1,522 | -9 | -0.6% | 244,300 |
| 2024/07/08 | 1,538 | 1,547 | 1,511 | 1,531 | -1 | -0.1% | 205,100 |
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 169,600 |
151～
200
件表示中 / 3691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 | 109,600円 | +18.7% | - | 5.47% | 106.20倍 | 0.23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 |
| 理想科 | 123,400円 | +7.9% | +6.4% | 4.05% | 18.84倍 | 1.24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 |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 渋谷工 | 308,500円 | +10.0% | -5.6% | 2.92% | 9.28倍 | 0.81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 |
| 月島ＨＤ | 196,500円 | +12.1% | +30.6% | 3.97% | 12.83倍 | 0.96倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
