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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,780 | 1,802 | 1,777 | 1,801 | +8 | +0.4% | 66,700 |
| 2014/08/01 | 1,755 | 1,806 | 1,755 | 1,793 | -7 | -0.4% | 97,100 |
| 2014/07/31 | 1,815 | 1,817 | 1,795 | 1,800 | -20 | -1.1% | 65,200 |
| 2014/07/30 | 1,795 | 1,821 | 1,790 | 1,820 | +11 | +0.6% | 47,800 |
| 2014/07/29 | 1,853 | 1,854 | 1,786 | 1,809 | -44 | -2.4% | 100,900 |
| 2014/07/28 | 1,870 | 1,897 | 1,823 | 1,853 | +63 | +3.5% | 146,500 |
| 2014/07/25 | 1,765 | 1,792 | 1,750 | 1,790 | +35 | +2% | 74,000 |
| 2014/07/24 | 1,753 | 1,760 | 1,738 | 1,755 | +8 | +0.5% | 46,900 |
| 2014/07/23 | 1,755 | 1,755 | 1,726 | 1,747 | +32 | +1.9% | 63,600 |
| 2014/07/22 | 1,700 | 1,720 | 1,700 | 1,715 | +15 | +0.9% | 50,900 |
| 2014/07/18 | 1,708 | 1,711 | 1,686 | 1,700 | -11 | -0.6% | 49,100 |
| 2014/07/17 | 1,711 | 1,715 | 1,701 | 1,711 | +5 | +0.3% | 29,700 |
| 2014/07/16 | 1,712 | 1,718 | 1,702 | 1,706 | -26 | -1.5% | 68,700 |
| 2014/07/15 | 1,773 | 1,773 | 1,720 | 1,732 | -1 | -0.1% | 41,100 |
| 2014/07/14 | 1,707 | 1,735 | 1,707 | 1,733 | +17 | +1% | 42,400 |
| 2014/07/11 | 1,716 | 1,723 | 1,700 | 1,716 | -9 | -0.5% | 47,000 |
| 2014/07/10 | 1,735 | 1,739 | 1,716 | 1,725 | -30 | -1.7% | 86,600 |
| 2014/07/09 | 1,750 | 1,756 | 1,735 | 1,755 | -9 | -0.5% | 30,200 |
| 2014/07/08 | 1,767 | 1,774 | 1,762 | 1,764 | -11 | -0.6% | 29,100 |
| 2014/07/07 | 1,776 | 1,778 | 1,768 | 1,775 | +7 | +0.4% | 43,400 |
| 2014/07/04 | 1,768 | 1,773 | 1,760 | 1,768 | -3 | -0.2% | 30,900 |
| 2014/07/03 | 1,766 | 1,776 | 1,765 | 1,771 | +1 | +0.1% | 23,300 |
| 2014/07/02 | 1,780 | 1,780 | 1,762 | 1,770 | -12 | -0.7% | 55,700 |
| 2014/07/01 | 1,792 | 1,809 | 1,778 | 1,782 | -15 | -0.8% | 65,300 |
| 2014/06/30 | 1,766 | 1,799 | 1,760 | 1,797 | +32 | +1.8% | 58,900 |
| 2014/06/27 | 1,780 | 1,780 | 1,750 | 1,765 | -12 | -0.7% | 39,600 |
| 2014/06/26 | 1,779 | 1,779 | 1,765 | 1,777 | +19 | +1.1% | 32,700 |
| 2014/06/25 | 1,761 | 1,772 | 1,749 | 1,758 | -17 | -1% | 123,000 |
| 2014/06/24 | 1,800 | 1,800 | 1,763 | 1,775 | -8 | -0.4% | 90,000 |
| 2014/06/23 | 1,780 | 1,808 | 1,771 | 1,783 | -19 | -1.1% | 61,200 |
| 2014/06/20 | 1,841 | 1,844 | 1,780 | 1,802 | -58 | -3.1% | 125,700 |
| 2014/06/19 | 1,820 | 1,870 | 1,818 | 1,860 | +62 | +3.4% | 176,100 |
| 2014/06/18 | 1,809 | 1,809 | 1,770 | 1,798 | -11 | -0.6% | 115,300 |
| 2014/06/17 | 1,770 | 1,813 | 1,760 | 1,809 | +60 | +3.4% | 88,200 |
| 2014/06/16 | 1,762 | 1,768 | 1,734 | 1,749 | -14 | -0.8% | 60,900 |
| 2014/06/13 | 1,709 | 1,764 | 1,705 | 1,763 | +50 | +2.9% | 89,000 |
| 2014/06/12 | 1,700 | 1,719 | 1,695 | 1,713 | +2 | +0.1% | 51,200 |
| 2014/06/11 | 1,702 | 1,719 | 1,700 | 1,711 | +3 | +0.2% | 55,900 |
| 2014/06/10 | 1,711 | 1,720 | 1,695 | 1,708 | -2 | -0.1% | 49,700 |
| 2014/06/09 | 1,701 | 1,720 | 1,701 | 1,710 | +9 | +0.5% | 39,600 |
| 2014/06/06 | 1,726 | 1,727 | 1,686 | 1,701 | -44 | -2.5% | 86,500 |
| 2014/06/05 | 1,748 | 1,759 | 1,721 | 1,745 | +23 | +1.3% | 107,100 |
| 2014/06/04 | 1,712 | 1,735 | 1,710 | 1,722 | +21 | +1.2% | 62,900 |
| 2014/06/03 | 1,703 | 1,717 | 1,697 | 1,701 | -1 | -0.1% | 69,300 |
| 2014/06/02 | 1,722 | 1,738 | 1,689 | 1,702 | +1 | +0.1% | 83,500 |
| 2014/05/30 | 1,693 | 1,716 | 1,689 | 1,701 | +22 | +1.3% | 80,100 |
| 2014/05/29 | 1,690 | 1,693 | 1,670 | 1,679 | +6 | +0.4% | 52,300 |
| 2014/05/28 | 1,666 | 1,698 | 1,650 | 1,673 | +5 | +0.3% | 66,600 |
| 2014/05/27 | 1,665 | 1,705 | 1,665 | 1,668 | +6 | +0.4% | 81,700 |
| 2014/05/26 | 1,629 | 1,677 | 1,629 | 1,662 | +46 | +2.8% | 95,900 |
2701～
2750
件表示中 / 3767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 | 100,700円 | +18.7% | - | 0.00% | 97.58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 |
| 不二越 | 339,000円 | +1.3% | +55.8% | 2.95% | 18.93倍 | 0.48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 |
| スター精 | 170,500円 | +7.9% | -2.5% | 4.11% | 26.32倍 | 0.84倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 小 森 | 150,900円 | +12.1% | +16.8% | 4.64% | 12.51倍 | 0.69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 |
| リケンＮＰＲ | 282,700円 | -4.9% | -22.3% | 4.60% | 10.42倍 | 0.52倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
