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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 169,600 |
| 2024/07/04 | 1,540 | 1,548 | 1,527 | 1,531 | +6 | +0.4% | 178,200 |
| 2024/07/03 | 1,563 | 1,563 | 1,525 | 1,525 | -47 | -3% | 272,400 |
| 2024/07/02 | 1,564 | 1,577 | 1,533 | 1,572 | +47 | +3.1% | 349,000 |
| 2024/07/01 | 1,557 | 1,569 | 1,525 | 1,525 | -51 | -3.2% | 339,400 |
| 2024/06/28 | 1,581 | 1,584 | 1,560 | 1,576 | +16 | +1% | 336,700 |
| 2024/06/27 | 1,538 | 1,578 | 1,536 | 1,560 | +25 | +1.6% | 278,600 |
| 2024/06/26 | 1,566 | 1,571 | 1,532 | 1,535 | -27 | -1.7% | 391,700 |
| 2024/06/25 | 1,551 | 1,576 | 1,548 | 1,562 | +8 | +0.5% | 309,600 |
| 2024/06/24 | 1,563 | 1,567 | 1,538 | 1,554 | -17 | -1.1% | 306,200 |
| 2024/06/21 | 1,625 | 1,639 | 1,562 | 1,571 | -57 | -3.5% | 484,600 |
| 2024/06/20 | 1,598 | 1,643 | 1,598 | 1,628 | +31 | +1.9% | 149,200 |
| 2024/06/19 | 1,614 | 1,619 | 1,593 | 1,597 | -7 | -0.4% | 137,900 |
| 2024/06/18 | 1,617 | 1,622 | 1,595 | 1,604 | +4 | +0.3% | 79,400 |
| 2024/06/17 | 1,608 | 1,616 | 1,589 | 1,600 | -19 | -1.2% | 109,300 |
| 2024/06/14 | 1,605 | 1,623 | 1,605 | 1,619 | +7 | +0.4% | 74,200 |
| 2024/06/13 | 1,640 | 1,643 | 1,612 | 1,612 | -8 | -0.5% | 110,500 |
| 2024/06/12 | 1,616 | 1,638 | 1,612 | 1,620 | -6 | -0.4% | 130,200 |
| 2024/06/11 | 1,649 | 1,654 | 1,626 | 1,626 | -23 | -1.4% | 100,000 |
| 2024/06/10 | 1,622 | 1,649 | 1,603 | 1,649 | +29 | +1.8% | 152,900 |
| 2024/06/07 | 1,614 | 1,627 | 1,602 | 1,620 | +6 | +0.4% | 136,300 |
| 2024/06/06 | 1,649 | 1,654 | 1,604 | 1,614 | -29 | -1.8% | 207,600 |
| 2024/06/05 | 1,685 | 1,685 | 1,640 | 1,643 | -56 | -3.3% | 275,100 |
| 2024/06/04 | 1,688 | 1,707 | 1,682 | 1,699 | -6 | -0.4% | 193,100 |
| 2024/06/03 | 1,658 | 1,705 | 1,658 | 1,705 | +66 | +4% | 332,100 |
| 2024/05/31 | 1,568 | 1,646 | 1,568 | 1,639 | +88 | +5.7% | 545,300 |
| 2024/05/30 | 1,530 | 1,561 | 1,525 | 1,551 | +16 | +1% | 227,400 |
| 2024/05/29 | 1,541 | 1,554 | 1,524 | 1,535 | -10 | -0.6% | 169,300 |
| 2024/05/28 | 1,512 | 1,556 | 1,511 | 1,545 | +39 | +2.6% | 249,000 |
| 2024/05/27 | 1,505 | 1,523 | 1,492 | 1,506 | ±0 | ±0% | 238,000 |
| 2024/05/24 | 1,499 | 1,521 | 1,484 | 1,506 | -6 | -0.4% | 299,100 |
| 2024/05/23 | 1,526 | 1,535 | 1,488 | 1,512 | -26 | -1.7% | 654,000 |
| 2024/05/22 | 1,540 | 1,568 | 1,536 | 1,538 | -2 | -0.1% | 435,400 |
| 2024/05/21 | 1,587 | 1,592 | 1,533 | 1,540 | -50 | -3.1% | 561,900 |
| 2024/05/20 | 1,581 | 1,611 | 1,574 | 1,590 | +10 | +0.6% | 214,200 |
| 2024/05/17 | 1,576 | 1,595 | 1,573 | 1,580 | +3 | +0.2% | 252,100 |
| 2024/05/16 | 1,626 | 1,629 | 1,557 | 1,577 | -45 | -2.8% | 533,000 |
| 2024/05/15 | 1,742 | 1,742 | 1,618 | 1,622 | -117 | -6.7% | 573,000 |
| 2024/05/14 | 1,683 | 1,747 | 1,675 | 1,739 | +49 | +2.9% | 297,500 |
| 2024/05/13 | 1,694 | 1,705 | 1,684 | 1,690 | -4 | -0.2% | 178,900 |
| 2024/05/10 | 1,695 | 1,707 | 1,673 | 1,694 | -4 | -0.2% | 116,900 |
| 2024/05/09 | 1,677 | 1,702 | 1,667 | 1,698 | +18 | +1.1% | 123,300 |
| 2024/05/08 | 1,691 | 1,716 | 1,680 | 1,680 | -11 | -0.7% | 180,300 |
| 2024/05/07 | 1,699 | 1,710 | 1,683 | 1,691 | +17 | +1% | 250,000 |
| 2024/05/02 | 1,675 | 1,689 | 1,671 | 1,674 | +8 | +0.5% | 148,500 |
| 2024/05/01 | 1,650 | 1,691 | 1,650 | 1,666 | +10 | +0.6% | 225,700 |
| 2024/04/30 | 1,697 | 1,697 | 1,650 | 1,656 | -26 | -1.5% | 240,300 |
| 2024/04/26 | 1,649 | 1,694 | 1,634 | 1,682 | +51 | +3.1% | 361,200 |
| 2024/04/25 | 1,680 | 1,686 | 1,629 | 1,631 | -59 | -3.5% | 364,500 |
| 2024/04/24 | 1,676 | 1,716 | 1,666 | 1,690 | +15 | +0.9% | 280,400 |
201～
250
件表示中 / 3692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 | 109,100円 | +18.7% | - | 5.50% | 105.72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 |
| 芝浦機械 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29倍 | 0.75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 |
| 理想科 | 123,100円 | +7.9% | +6.4% | 4.06% | 18.79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 |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.33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 | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88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
