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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 1,580 | 1,630 | 1,580 | 1,614 | +4 | +0.2% | 23,200 |
| 2010/08/20 | 1,605 | 1,614 | 1,581 | 1,610 | -19 | -1.2% | 31,200 |
| 2010/08/19 | 1,600 | 1,629 | 1,600 | 1,629 | +28 | +1.7% | 10,000 |
| 2010/08/18 | 1,616 | 1,630 | 1,601 | 1,601 | -14 | -0.9% | 12,400 |
| 2010/08/17 | 1,610 | 1,632 | 1,610 | 1,615 | -19 | -1.2% | 10,900 |
| 2010/08/16 | 1,620 | 1,635 | 1,581 | 1,634 | +5 | +0.3% | 19,600 |
| 2010/08/13 | 1,586 | 1,640 | 1,586 | 1,629 | +29 | +1.8% | 18,600 |
| 2010/08/12 | 1,556 | 1,610 | 1,556 | 1,600 | -65 | -3.9% | 12,500 |
| 2010/08/11 | 1,710 | 1,710 | 1,654 | 1,665 | -25 | -1.5% | 33,000 |
| 2010/08/10 | 1,551 | 1,700 | 1,551 | 1,690 | +153 | +10% | 103,100 |
| 2010/08/09 | 1,530 | 1,550 | 1,500 | 1,537 | -14 | -0.9% | 30,400 |
| 2010/08/06 | 1,524 | 1,570 | 1,524 | 1,551 | -13 | -0.8% | 6,900 |
| 2010/08/05 | 1,560 | 1,565 | 1,555 | 1,564 | +16 | +1% | 17,900 |
| 2010/08/04 | 1,550 | 1,560 | 1,540 | 1,548 | -2 | -0.1% | 23,300 |
| 2010/08/03 | 1,534 | 1,551 | 1,534 | 1,550 | +16 | +1% | 30,700 |
| 2010/08/02 | 1,520 | 1,569 | 1,520 | 1,534 | +11 | +0.7% | 20,000 |
| 2010/07/30 | 1,546 | 1,546 | 1,520 | 1,523 | -27 | -1.7% | 31,100 |
| 2010/07/29 | 1,530 | 1,560 | 1,530 | 1,550 | +15 | +1% | 22,300 |
| 2010/07/28 | 1,530 | 1,539 | 1,517 | 1,535 | +5 | +0.3% | 28,700 |
| 2010/07/27 | 1,500 | 1,542 | 1,500 | 1,530 | -2 | -0.1% | 21,200 |
| 2010/07/26 | 1,528 | 1,546 | 1,526 | 1,532 | +45 | +3% | 18,800 |
| 2010/07/23 | 1,482 | 1,511 | 1,470 | 1,487 | +27 | +1.8% | 46,300 |
| 2010/07/22 | 1,469 | 1,475 | 1,451 | 1,460 | -35 | -2.3% | 17,400 |
| 2010/07/21 | 1,467 | 1,497 | 1,467 | 1,495 | +50 | +3.5% | 14,900 |
| 2010/07/20 | 1,432 | 1,469 | 1,432 | 1,445 | -47 | -3.2% | 19,100 |
| 2010/07/16 | 1,488 | 1,520 | 1,488 | 1,492 | -29 | -1.9% | 8,400 |
| 2010/07/15 | 1,542 | 1,542 | 1,515 | 1,521 | -21 | -1.4% | 5,500 |
| 2010/07/14 | 1,521 | 1,543 | 1,521 | 1,542 | +49 | +3.3% | 8,900 |
| 2010/07/13 | 1,525 | 1,525 | 1,465 | 1,493 | -42 | -2.7% | 23,600 |
| 2010/07/12 | 1,590 | 1,590 | 1,525 | 1,535 | +15 | +1% | 9,100 |
| 2010/07/09 | 1,545 | 1,545 | 1,515 | 1,520 | +8 | +0.5% | 24,800 |
| 2010/07/08 | 1,512 | 1,528 | 1,505 | 1,512 | +12 | +0.8% | 22,000 |
| 2010/07/07 | 1,528 | 1,528 | 1,470 | 1,500 | -20 | -1.3% | 32,200 |
| 2010/07/06 | 1,501 | 1,520 | 1,500 | 1,520 | -5 | -0.3% | 37,300 |
| 2010/07/05 | 1,548 | 1,548 | 1,502 | 1,525 | +17 | +1.1% | 46,900 |
| 2010/07/02 | 1,515 | 1,590 | 1,500 | 1,508 | -22 | -1.4% | 43,800 |
| 2010/07/01 | 1,580 | 1,580 | 1,512 | 1,530 | -104 | -6.4% | 88,100 |
| 2010/06/30 | 1,610 | 1,640 | 1,582 | 1,634 | -86 | -5% | 124,800 |
| 2010/06/29 | 1,698 | 1,720 | 1,664 | 1,720 | +50 | +3% | 35,100 |
| 2010/06/28 | 1,770 | 1,770 | 1,650 | 1,670 | -100 | -5.6% | 42,000 |
| 2010/06/25 | 1,690 | 1,770 | 1,685 | 1,770 | +96 | +5.7% | 108,100 |
| 2010/06/24 | 1,651 | 1,682 | 1,651 | 1,674 | -11 | -0.7% | 13,100 |
| 2010/06/23 | 1,680 | 1,715 | 1,643 | 1,685 | -2 | -0.1% | 55,100 |
| 2010/06/22 | 1,615 | 1,700 | 1,608 | 1,687 | +80 | +5% | 74,200 |
| 2010/06/21 | 1,526 | 1,620 | 1,526 | 1,607 | +89 | +5.9% | 29,600 |
| 2010/06/18 | 1,563 | 1,593 | 1,505 | 1,518 | -43 | -2.8% | 26,400 |
| 2010/06/17 | 1,580 | 1,593 | 1,561 | 1,561 | -17 | -1.1% | 15,300 |
| 2010/06/16 | 1,594 | 1,600 | 1,552 | 1,578 | -16 | -1% | 26,700 |
| 2010/06/15 | 1,593 | 1,594 | 1,561 | 1,594 | +4 | +0.3% | 22,400 |
| 2010/06/14 | 1,577 | 1,630 | 1,577 | 1,590 | -27 | -1.7% | 22,800 |
3601～
3650
件表示中 / 3698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 | 108,600円 | +18.7% | - | 5.52% | 105.23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 |
| 月島ＨＤ | 207,700円 | +3.4% | +2.4% | 3.95% | 11.90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 |
| ツガミ | 186,000円 | -3.2% | -17.8% | 3.44% | 10.25倍 | 1.40倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 渋谷工 | 307,500円 | +10.0% | -5.6% | 2.93% | 9.25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 |
| 大和冷 | 162,100円 | +1.8% | +1.9% | 3.08% | 14.42倍 | 1.17倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
