うかいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,955 | 3,970 | 3,955 | 3,965 | +25 | +0.6% | 1,300 |
| 2024/05/09 | 3,950 | 3,970 | 3,940 | 3,940 | -20 | -0.5% | 1,500 |
| 2024/05/08 | 3,950 | 3,960 | 3,925 | 3,960 | +15 | +0.4% | 3,500 |
| 2024/05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +10 | +0.3% | 3,500 |
| 2024/05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +5 | +0.1% | 400 |
| 2024/05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 300 |
| 2024/04/30 | 3,915 | 3,930 | 3,910 | 3,925 | +10 | +0.3% | 700 |
| 2024/04/26 | 3,910 | 3,915 | 3,900 | 3,915 | ±0 | ±0% | 800 |
| 2024/04/25 | 3,925 | 3,930 | 3,915 | 3,915 | -20 | -0.5% | 1,100 |
| 2024/04/24 | 3,930 | 3,935 | 3,915 | 3,935 | +10 | +0.3% | 300 |
| 2024/04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -10 | -0.3% | 3,300 |
| 2024/04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +5 | +0.1% | 500 |
| 2024/04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +10 | +0.3% | 2,000 |
| 2024/04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +5 | +0.1% | 1,500 |
| 2024/04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +10 | +0.3% | 1,400 |
| 2024/04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +10 | +0.3% | 3,200 |
| 2024/04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -10 | -0.3% | 1,400 |
| 2024/04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +20 | +0.5% | 1,900 |
| 2024/04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5% | 400 |
| 2024/04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -10 | -0.3% | 2,800 |
| 2024/04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 2,900 |
| 2024/04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +25 | +0.7% | 1,800 |
| 2024/04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -25 | -0.6% | 1,700 |
| 2024/04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +10 | +0.3% | 1,100 |
| 2024/04/03 | 3,815 | 3,840 | 3,810 | 3,840 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -5 | -0.1% | 700 |
| 2024/04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +5 | +0.1% | 2,600 |
| 2024/03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +30 | +0.8% | 6,900 |
| 2024/03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -15 | -0.4% | 2,100 |
| 2024/03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -10 | -0.3% | 2,100 |
| 2024/03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -5 | -0.1% | 3,600 |
| 2024/03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +25 | +0.7% | 4,100 |
| 2024/03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +15 | +0.4% | 4,000 |
| 2024/03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -5 | -0.1% | 4,900 |
| 2024/03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -5 | -0.1% | 1,000 |
| 2024/03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 900 |
| 2024/03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +35 | +0.9% | 1,500 |
| 2024/03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -5 | -0.1% | 1,300 |
| 2024/03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +10 | +0.3% | 400 |
| 2024/03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +5 | +0.1% | 900 |
| 2024/03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 3,000 |
| 2024/03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -5 | -0.1% | 900 |
| 2024/03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +15 | +0.4% | 3,000 |
| 2024/03/06 | 3,790 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 1,200 |
| 2024/03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -15 | -0.4% | 1,200 |
| 2024/03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -10 | -0.3% | 5,400 |
| 2024/03/01 | 3,815 | 3,815 | 3,795 | 3,795 | -20 | -0.5% | 3,100 |
| 2024/02/29 | 3,800 | 3,835 | 3,790 | 3,815 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 3,805 | 3,815 | 3,790 | 3,815 | +10 | +0.3% | 600 |
| 2024/02/27 | 3,775 | 3,825 | 3,775 | 3,805 | +10 | +0.3% | 1,600 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「うかい」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 |
|---|---|---|---|---|---|---|---|---|
| うかい | 396,500円 | +4.8% | -4.2% | 0.43% | 26.43倍 | 5.33倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| 幸楽苑ＨＤ | 131,800円 | +5.3% | - | 0.00% | 220.40倍 | 16.29倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| パリミキＨＤ | 39,900円 | +4.2% | +91.5% | 1.50% | 12.56倍 | 0.70倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ラオックスＨＤ | 23,200円 | +13.0% | +71.2% | 0.00% | 30.29倍 | 0.95倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| ＷＤＩ | 323,500円 | +18.3% | +74.8% | 0.46% | 19.18倍 | 3.86倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
市場注目の銘柄
チャート関連のコラム
