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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,850 | 3,850 | 3,830 | 3,845 | +5 | +0.1% | 3,600 |
| 2025/09/16 | 3,825 | 3,840 | 3,820 | 3,840 | +20 | +0.5% | 3,700 |
| 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 |
1～
50
件表示中 / 3785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 | 382,500円 | +1.7% | +15.2% | 0.39% | 69.74倍 | 4.51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 |
| Ｈａｍｅｅ | 137,800円 | +11.5% | +19.0% | 1.63% | 11.37倍 | 2.10倍 |
|
スマホ用アクセサリーや韓国コスメ等の製造卸、Ｚ世代向け主。ＥＣ支援はスピンオフ上場へ |
| ＡＮＡＰ | 54,300円 | - | - | 0.00% | 67.96倍 | 25.17倍 |
|
若い女性向け衣料「ＡＮＡＰ」。春夏偏重。事業再生ＡＤＲ成立。ビットコイン事業も展開 |
| トウキョベース | 47,300円 | +13.8% | +18.6% | 1.27% | 17.13倍 | 3.75倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| パリミキＨＤ | 37,200円 | +1.3% | +2.8% | 2.15% | 20.77倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
