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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,439 | 1,439 | 1,419 | 1,419 | +5 | +0.4% | 243,300 |
| 2024/10/04 | 1,425 | 1,426 | 1,404 | 1,414 | -6 | -0.4% | 145,400 |
| 2024/10/03 | 1,420 | 1,430 | 1,411 | 1,420 | +30 | +2.2% | 247,000 |
| 2024/10/02 | 1,402 | 1,421 | 1,389 | 1,390 | -34 | -2.4% | 204,000 |
| 2024/10/01 | 1,420 | 1,425 | 1,407 | 1,424 | +24 | +1.7% | 146,300 |
| 2024/09/30 | 1,389 | 1,413 | 1,376 | 1,400 | -49 | -3.4% | 296,100 |
| 2024/09/27 | 1,440 | 1,473 | 1,431 | 1,449 | +24 | +1.7% | 295,300 |
| 2024/09/26 | 1,423 | 1,430 | 1,411 | 1,425 | +15 | +1.1% | 140,400 |
| 2024/09/25 | 1,415 | 1,430 | 1,395 | 1,410 | -3 | -0.2% | 165,800 |
| 2024/09/24 | 1,413 | 1,417 | 1,388 | 1,413 | +12 | +0.9% | 194,000 |
| 2024/09/20 | 1,420 | 1,420 | 1,381 | 1,401 | +1 | +0.1% | 391,600 |
| 2024/09/19 | 1,405 | 1,417 | 1,399 | 1,400 | +23 | +1.7% | 220,700 |
| 2024/09/18 | 1,391 | 1,405 | 1,370 | 1,377 | -7 | -0.5% | 164,000 |
| 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 |
201～
250
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
