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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 3,520 | 3,525 | 3,515 | 3,520 | ±0 | ±0% | 700 |
| 2025/06/11 | 3,550 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 2,600 |
| 2025/06/10 | 3,535 | 3,555 | 3,535 | 3,550 | ±0 | ±0% | 800 |
| 2025/06/09 | 3,550 | 3,550 | 3,545 | 3,550 | +20 | +0.6% | 900 |
| 2025/06/06 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 300 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 3,535 | 3,535 | 3,535 | 3,535 | -5 | -0.1% | 1,000 |
| 2025/06/03 | 3,565 | 3,565 | 3,540 | 3,540 | ±0 | ±0% | 2,000 |
| 2025/06/02 | 3,515 | 3,590 | 3,515 | 3,540 | -40 | -1.1% | 1,800 |
| 2025/05/30 | 3,560 | 3,590 | 3,500 | 3,580 | +5 | +0.1% | 2,700 |
| 2025/05/29 | 3,565 | 3,575 | 3,565 | 3,575 | +5 | +0.1% | 700 |
| 2025/05/28 | 3,550 | 3,580 | 3,550 | 3,570 | +20 | +0.6% | 700 |
| 2025/05/27 | 3,530 | 3,550 | 3,530 | 3,550 | +10 | +0.3% | 1,100 |
| 2025/05/26 | 3,545 | 3,555 | 3,540 | 3,540 | -5 | -0.1% | 1,100 |
| 2025/05/23 | 3,560 | 3,560 | 3,545 | 3,545 | -15 | -0.4% | 1,400 |
| 2025/05/22 | 3,565 | 3,565 | 3,545 | 3,560 | -5 | -0.1% | 700 |
| 2025/05/21 | 3,550 | 3,565 | 3,550 | 3,565 | ±0 | ±0% | 1,400 |
| 2025/05/20 | 3,615 | 3,615 | 3,560 | 3,565 | -45 | -1.2% | 5,500 |
| 2025/05/19 | 3,585 | 3,610 | 3,565 | 3,610 | - | - | 3,800 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 3,625 | 3,625 | 3,585 | 3,585 | -35 | -1% | 800 |
| 2025/05/14 | 3,585 | 3,620 | 3,585 | 3,620 | +15 | +0.4% | 600 |
| 2025/05/13 | 3,590 | 3,610 | 3,580 | 3,605 | +15 | +0.4% | 1,600 |
| 2025/05/12 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 300 |
| 2025/05/09 | 3,610 | 3,610 | 3,585 | 3,590 | -35 | -1% | 400 |
| 2025/05/08 | 3,580 | 3,625 | 3,580 | 3,625 | +45 | +1.3% | 500 |
| 2025/05/07 | 3,575 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 500 |
| 2025/05/02 | 3,565 | 3,580 | 3,565 | 3,575 | -20 | -0.6% | 1,300 |
| 2025/05/01 | 3,585 | 3,595 | 3,565 | 3,595 | +20 | +0.6% | 600 |
| 2025/04/30 | 3,540 | 3,695 | 3,515 | 3,575 | +40 | +1.1% | 16,500 |
| 2025/04/28 | 3,590 | 3,735 | 3,535 | 3,535 | -50 | -1.4% | 13,800 |
| 2025/04/25 | 3,590 | 3,590 | 3,550 | 3,585 | +10 | +0.3% | 2,100 |
| 2025/04/24 | 3,570 | 3,575 | 3,570 | 3,575 | +5 | +0.1% | 2,100 |
| 2025/04/23 | 3,540 | 3,590 | 3,540 | 3,570 | +55 | +1.6% | 1,700 |
| 2025/04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -10 | -0.3% | 600 |
| 2025/04/21 | 3,520 | 3,525 | 3,520 | 3,525 | +5 | +0.1% | 500 |
| 2025/04/18 | 3,520 | 3,520 | 3,520 | 3,520 | -30 | -0.8% | 800 |
| 2025/04/17 | 3,510 | 3,575 | 3,510 | 3,550 | +40 | +1.1% | 700 |
| 2025/04/16 | 3,500 | 3,510 | 3,500 | 3,510 | -15 | -0.4% | 600 |
| 2025/04/15 | 3,505 | 3,525 | 3,505 | 3,525 | -50 | -1.4% | 1,200 |
| 2025/04/14 | 3,575 | 3,575 | 3,575 | 3,575 | +70 | +2% | 300 |
| 2025/04/11 | 3,520 | 3,535 | 3,500 | 3,505 | -60 | -1.7% | 400 |
| 2025/04/10 | 3,550 | 3,595 | 3,550 | 3,565 | +75 | +2.1% | 2,600 |
| 2025/04/09 | 3,450 | 3,490 | 3,440 | 3,490 | +5 | +0.1% | 600 |
| 2025/04/08 | 3,455 | 3,505 | 3,455 | 3,485 | +125 | +3.7% | 2,100 |
| 2025/04/07 | 3,310 | 3,540 | 3,310 | 3,360 | -185 | -5.2% | 6,200 |
| 2025/04/04 | 3,500 | 3,545 | 3,480 | 3,545 | +30 | +0.9% | 4,200 |
| 2025/04/03 | 3,540 | 3,555 | 3,490 | 3,515 | -45 | -1.3% | 3,500 |
| 2025/04/02 | 3,600 | 3,600 | 3,560 | 3,560 | -40 | -1.1% | 1,100 |
| 2025/04/01 | 3,600 | 3,605 | 3,600 | 3,600 | +5 | +0.1% | 700 |
1～
50
件表示中 / 3719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 | 352,000円 | +1.7% | +15.2% | 0.43% | 64.12倍 | 4.14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 | 104,000円 | +48.6% | +166.3% | 0.00% | 24.84倍 | 9.01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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ＷＤＩ | 300,000円 | +1.7% | +28.6% | 0.57% | 37.53倍 | 2.92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 |
| ガーデン | 252,100円 | +6.6% | +12.1% | 3.57% | 13.14倍 | 2.18倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
