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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,805 | 3,830 | 3,800 | 3,820 | +20 | +0.5% | 3,100 |
| 2025/09/11 | 3,810 | 3,810 | 3,800 | 3,800 | -10 | -0.3% | 900 |
| 2025/09/10 | 3,815 | 3,815 | 3,805 | 3,810 | ±0 | ±0% | 1,100 |
| 2025/09/09 | 3,800 | 3,810 | 3,800 | 3,810 | +25 | +0.7% | 1,300 |
| 2025/09/08 | 3,795 | 3,820 | 3,785 | 3,785 | ±0 | ±0% | 2,900 |
| 2025/09/05 | 3,775 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 2,000 |
| 2025/09/04 | 3,775 | 3,775 | 3,750 | 3,775 | +5 | +0.1% | 1,300 |
| 2025/09/03 | 3,770 | 3,775 | 3,760 | 3,770 | +10 | +0.3% | 3,000 |
| 2025/09/02 | 3,755 | 3,775 | 3,755 | 3,760 | +15 | +0.4% | 2,300 |
| 2025/09/01 | 3,745 | 3,750 | 3,735 | 3,745 | ±0 | ±0% | 3,000 |
| 2025/08/29 | 3,735 | 3,750 | 3,735 | 3,745 | -5 | -0.1% | 1,400 |
| 2025/08/28 | 3,715 | 3,750 | 3,715 | 3,750 | +15 | +0.4% | 3,300 |
| 2025/08/27 | 3,735 | 3,735 | 3,720 | 3,735 | ±0 | ±0% | 3,200 |
| 2025/08/26 | 3,720 | 3,735 | 3,715 | 3,735 | +15 | +0.4% | 1,000 |
| 2025/08/25 | 3,745 | 3,760 | 3,720 | 3,720 | -20 | -0.5% | 4,200 |
| 2025/08/22 | 3,735 | 3,745 | 3,730 | 3,740 | +5 | +0.1% | 1,000 |
| 2025/08/21 | 3,750 | 3,750 | 3,725 | 3,735 | -15 | -0.4% | 1,200 |
| 2025/08/20 | 3,750 | 3,750 | 3,725 | 3,750 | +35 | +0.9% | 6,300 |
| 2025/08/19 | 3,710 | 3,720 | 3,705 | 3,715 | +5 | +0.1% | 2,600 |
| 2025/08/18 | 3,700 | 3,720 | 3,700 | 3,710 | +10 | +0.3% | 3,500 |
| 2025/08/15 | 3,700 | 3,700 | 3,690 | 3,700 | ±0 | ±0% | 1,500 |
| 2025/08/14 | 3,695 | 3,700 | 3,685 | 3,700 | +5 | +0.1% | 1,600 |
| 2025/08/13 | 3,685 | 3,700 | 3,680 | 3,695 | +10 | +0.3% | 1,800 |
| 2025/08/12 | 3,685 | 3,700 | 3,655 | 3,685 | -15 | -0.4% | 5,100 |
| 2025/08/08 | 3,695 | 3,700 | 3,630 | 3,700 | +80 | +2.2% | 7,500 |
| 2025/08/07 | 3,635 | 3,700 | 3,615 | 3,620 | ±0 | ±0% | 2,900 |
| 2025/08/06 | 3,620 | 3,650 | 3,620 | 3,620 | ±0 | ±0% | 2,400 |
| 2025/08/05 | 3,590 | 3,620 | 3,590 | 3,620 | +40 | +1.1% | 1,100 |
| 2025/08/04 | 3,560 | 3,590 | 3,560 | 3,580 | -45 | -1.2% | 1,400 |
| 2025/08/01 | 3,570 | 3,630 | 3,570 | 3,625 | +55 | +1.5% | 2,400 |
| 2025/07/31 | 3,575 | 3,580 | 3,570 | 3,570 | -5 | -0.1% | 600 |
| 2025/07/30 | 3,580 | 3,580 | 3,575 | 3,575 | -10 | -0.3% | 700 |
| 2025/07/29 | 3,575 | 3,585 | 3,575 | 3,585 | -10 | -0.3% | 300 |
| 2025/07/28 | 3,590 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 600 |
| 2025/07/25 | 3,590 | 3,590 | 3,550 | 3,590 | +15 | +0.4% | 1,800 |
| 2025/07/24 | 3,605 | 3,610 | 3,575 | 3,575 | -25 | -0.7% | 2,500 |
| 2025/07/23 | 3,580 | 3,600 | 3,580 | 3,600 | +25 | +0.7% | 800 |
| 2025/07/22 | 3,575 | 3,595 | 3,575 | 3,575 | ±0 | ±0% | 300 |
| 2025/07/18 | 3,605 | 3,605 | 3,575 | 3,575 | -30 | -0.8% | 500 |
| 2025/07/17 | 3,585 | 3,605 | 3,585 | 3,605 | +20 | +0.6% | 400 |
| 2025/07/16 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 100 |
| 2025/07/15 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 300 |
| 2025/07/14 | 3,580 | 3,600 | 3,580 | 3,595 | +15 | +0.4% | 600 |
| 2025/07/11 | 3,565 | 3,580 | 3,565 | 3,580 | +20 | +0.6% | 300 |
| 2025/07/10 | 3,600 | 3,610 | 3,560 | 3,560 | -35 | -1% | 1,400 |
| 2025/07/09 | 3,575 | 3,595 | 3,575 | 3,595 | +20 | +0.6% | 1,100 |
| 2025/07/08 | 3,575 | 3,575 | 3,560 | 3,575 | ±0 | ±0% | 900 |
| 2025/07/07 | 3,600 | 3,600 | 3,575 | 3,575 | ±0 | ±0% | 2,200 |
| 2025/07/04 | 3,560 | 3,575 | 3,560 | 3,575 | +10 | +0.3% | 500 |
| 2025/07/03 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 1,100 |
1～
50
件表示中 / 3783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 | 382,000円 | +1.7% | +15.2% | 0.39% | 69.64倍 | 4.50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 |
| あさくま | 418,500円 | +19.9% | +172.3% | 0.00% | 77.49倍 | 6.96倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 106,500円 | +48.6% | +166.3% | 0.00% | 25.44倍 | 9.23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 | 38,100円 | +1.3% | +2.8% | 2.10% | 21.27倍 | 0.67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 |
| ダイイチ | 184,200円 | +12.8% | -15.7% | 1.95% | 17.24倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
