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 |
|---|---|---|---|---|---|---|---|
| 2026/10/06 | 3,230 | 3,230 | 3,215 | 3,230 | ±0 | ±0% | 2,800 |
| 2026/10/05 | 3,245 | 3,245 | 3,230 | 3,230 | -15 | -0.5% | 2,200 |
| 2026/10/02 | 3,270 | 3,275 | 3,245 | 3,245 | -25 | -0.8% | 2,700 |
| 2026/10/01 | 3,285 | 3,285 | 3,250 | 3,270 | +5 | +0.2% | 2,600 |
| 2026/09/30 | 3,295 | 3,295 | 3,265 | 3,265 | -60 | -1.8% | 4,600 |
| 2026/09/29 | 3,205 | 3,325 | 3,205 | 3,325 | -140 | -4% | 19,500 |
| 2026/09/28 | 3,455 | 3,465 | 3,445 | 3,465 | +20 | +0.6% | 13,300 |
| 2026/09/25 | 3,465 | 3,465 | 3,445 | 3,445 | -15 | -0.4% | 8,500 |
| 2026/09/24 | 3,465 | 3,465 | 3,440 | 3,460 | +30 | +0.9% | 5,200 |
| 2026/09/18 | 3,425 | 3,445 | 3,425 | 3,430 | +5 | +0.1% | 3,500 |
| 2026/09/17 | 3,415 | 3,430 | 3,415 | 3,425 | +10 | +0.3% | 1,200 |
| 2026/09/16 | 3,410 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 1,400 |
| 2026/09/15 | 3,410 | 3,415 | 3,400 | 3,405 | -10 | -0.3% | 2,000 |
| 2026/09/14 | 3,415 | 3,425 | 3,400 | 3,415 | ±0 | ±0% | 2,200 |
| 2026/09/11 | 3,420 | 3,425 | 3,400 | 3,415 | -15 | -0.4% | 2,800 |
| 2026/09/10 | 3,430 | 3,430 | 3,420 | 3,430 | -5 | -0.1% | 900 |
| 2026/09/09 | 3,430 | 3,440 | 3,430 | 3,435 | +5 | +0.1% | 1,600 |
| 2026/09/08 | 3,410 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 3,900 |
| 2026/09/07 | 3,445 | 3,460 | 3,445 | 3,450 | -15 | -0.4% | 1,400 |
| 2026/09/04 | 3,460 | 3,470 | 3,445 | 3,465 | -10 | -0.3% | 4,200 |
| 2026/09/03 | 3,460 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 1,400 |
| 2026/09/02 | 3,480 | 3,480 | 3,465 | 3,470 | -10 | -0.3% | 1,000 |
| 2026/09/01 | 3,460 | 3,485 | 3,460 | 3,480 | +10 | +0.3% | 1,400 |
| 2026/08/31 | 3,470 | 3,485 | 3,450 | 3,470 | -15 | -0.4% | 3,000 |
| 2026/08/28 | 3,495 | 3,495 | 3,485 | 3,485 | -5 | -0.1% | 1,200 |
| 2026/08/27 | 3,505 | 3,505 | 3,480 | 3,490 | -5 | -0.1% | 5,300 |
| 2026/08/26 | 3,475 | 3,495 | 3,470 | 3,495 | +15 | +0.4% | 1,900 |
| 2026/08/25 | 3,475 | 3,480 | 3,475 | 3,480 | +20 | +0.6% | 1,000 |
| 2026/08/24 | 3,440 | 3,465 | 3,440 | 3,460 | +25 | +0.7% | 2,200 |
| 2026/08/21 | 3,435 | 3,440 | 3,435 | 3,435 | +5 | +0.1% | 600 |
| 2026/08/20 | 3,430 | 3,430 | 3,425 | 3,430 | ±0 | ±0% | 1,000 |
| 2026/08/19 | 3,435 | 3,435 | 3,425 | 3,430 | +5 | +0.1% | 900 |
| 2026/08/18 | 3,410 | 3,430 | 3,410 | 3,425 | -5 | -0.1% | 1,800 |
| 2026/08/17 | 3,420 | 3,430 | 3,410 | 3,430 | +20 | +0.6% | 500 |
| 2026/08/14 | 3,395 | 3,410 | 3,395 | 3,410 | +15 | +0.4% | 600 |
| 2026/08/13 | 3,410 | 3,410 | 3,395 | 3,395 | -15 | -0.4% | 1,600 |
| 2026/08/12 | 3,400 | 3,415 | 3,385 | 3,410 | +10 | +0.3% | 2,100 |
| 2026/08/10 | 3,400 | 3,420 | 3,390 | 3,400 | -5 | -0.1% | 2,500 |
| 2026/08/07 | 3,410 | 3,410 | 3,390 | 3,405 | -5 | -0.1% | 1,200 |
| 2026/08/06 | 3,390 | 3,410 | 3,390 | 3,410 | -5 | -0.1% | 400 |
| 2026/08/05 | 3,385 | 3,415 | 3,385 | 3,415 | +25 | +0.7% | 500 |
| 2026/08/04 | 3,420 | 3,430 | 3,390 | 3,390 | -10 | -0.3% | 1,700 |
| 2026/08/03 | 3,395 | 3,400 | 3,390 | 3,400 | ±0 | ±0% | 700 |
| 2026/07/31 | 3,405 | 3,420 | 3,400 | 3,400 | -20 | -0.6% | 1,200 |
| 2026/07/30 | 3,420 | 3,420 | 3,420 | 3,420 | +5 | +0.1% | 500 |
| 2026/07/29 | 3,415 | 3,425 | 3,405 | 3,415 | ±0 | ±0% | 1,900 |
| 2026/07/28 | 3,405 | 3,415 | 3,390 | 3,415 | +10 | +0.3% | 1,700 |
| 2026/07/27 | 3,395 | 3,410 | 3,390 | 3,405 | +25 | +0.7% | 2,700 |
| 2026/07/24 | 3,395 | 3,415 | 3,380 | 3,380 | -10 | -0.3% | 2,200 |
| 2026/07/23 | 3,435 | 3,435 | 3,390 | 3,390 | -45 | -1.3% | 1,700 |
1～
50
件表示中 / 4039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 | 323,000円 | -12.3% | - | 0.46% | - | 3.62倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| トーエル | 90,900円 | +9.0% | -13.2% | 2.53% | 12.77倍 | 0.76倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ダイイチ | 160,400円 | +4.0% | +18.9% | 2.49% | 90.11倍 | 1.02倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| サツドラＨＤ | 124,700円 | - | - | - | - | 1.70倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| 東和フード | 213,500円 | +1.4% | -20.6% | 0.94% | 30.24倍 | 2.22倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアン「ＤＯＮＡ」など外食を首都圏で直営展開。物販も育成 |
市場注目の銘柄
チャート関連のコラム
