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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
