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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 3,615 | 3,625 | 3,580 | 3,610 | -5 | -0.1% | 4,500 |
| 2024/12/05 | 3,630 | 3,630 | 3,615 | 3,615 | -10 | -0.3% | 1,900 |
| 2024/12/04 | 3,620 | 3,640 | 3,620 | 3,625 | -15 | -0.4% | 1,700 |
| 2024/12/03 | 3,645 | 3,660 | 3,640 | 3,640 | +10 | +0.3% | 1,300 |
| 2024/12/02 | 3,625 | 3,630 | 3,625 | 3,630 | +5 | +0.1% | 600 |
| 2024/11/29 | 3,625 | 3,625 | 3,625 | 3,625 | +5 | +0.1% | 100 |
| 2024/11/28 | 3,645 | 3,645 | 3,620 | 3,620 | -25 | -0.7% | 600 |
| 2024/11/27 | 3,650 | 3,650 | 3,635 | 3,645 | -5 | -0.1% | 1,000 |
| 2024/11/26 | 3,650 | 3,650 | 3,645 | 3,650 | +5 | +0.1% | 1,000 |
| 2024/11/25 | 3,650 | 3,655 | 3,645 | 3,645 | -15 | -0.4% | 2,800 |
| 2024/11/22 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 100 |
| 2024/11/21 | 3,660 | 3,695 | 3,660 | 3,660 | ±0 | ±0% | 300 |
| 2024/11/20 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 900 |
| 2024/11/19 | 3,690 | 3,690 | 3,670 | 3,670 | -10 | -0.3% | 1,700 |
| 2024/11/18 | 3,680 | 3,680 | 3,680 | 3,680 | -15 | -0.4% | 700 |
| 2024/11/15 | 3,700 | 3,700 | 3,680 | 3,695 | -10 | -0.3% | 400 |
| 2024/11/14 | 3,680 | 3,710 | 3,680 | 3,705 | +25 | +0.7% | 400 |
| 2024/11/13 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 600 |
| 2024/11/12 | 3,700 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 1,000 |
| 2024/11/11 | 3,690 | 3,715 | 3,690 | 3,695 | +5 | +0.1% | 1,500 |
| 2024/11/08 | 3,700 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 1,000 |
| 2024/11/07 | 3,735 | 3,785 | 3,650 | 3,700 | -15 | -0.4% | 5,000 |
| 2024/11/06 | 3,705 | 3,745 | 3,660 | 3,715 | +5 | +0.1% | 2,600 |
| 2024/11/05 | 3,710 | 3,715 | 3,710 | 3,710 | ±0 | ±0% | 1,200 |
| 2024/11/01 | 3,720 | 3,720 | 3,710 | 3,710 | -25 | -0.7% | 200 |
| 2024/10/31 | 3,750 | 3,750 | 3,700 | 3,735 | -30 | -0.8% | 700 |
| 2024/10/30 | 3,790 | 3,790 | 3,715 | 3,765 | +85 | +2.3% | 2,600 |
| 2024/10/29 | 3,685 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 1,200 |
| 2024/10/28 | 3,665 | 3,700 | 3,665 | 3,685 | +5 | +0.1% | 4,000 |
| 2024/10/25 | 3,745 | 3,745 | 3,680 | 3,680 | -25 | -0.7% | 3,300 |
| 2024/10/24 | 3,745 | 3,745 | 3,700 | 3,705 | -50 | -1.3% | 2,400 |
| 2024/10/23 | 3,730 | 3,755 | 3,730 | 3,755 | +20 | +0.5% | 600 |
| 2024/10/22 | 3,735 | 3,735 | 3,730 | 3,735 | -5 | -0.1% | 1,200 |
| 2024/10/21 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2024/10/18 | 3,740 | 3,740 | 3,725 | 3,740 | ±0 | ±0% | 500 |
| 2024/10/17 | 3,735 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 2,500 |
| 2024/10/16 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 100 |
| 2024/10/15 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 900 |
| 2024/10/11 | 3,740 | 3,760 | 3,740 | 3,760 | +20 | +0.5% | 300 |
| 2024/10/10 | 3,740 | 3,740 | 3,740 | 3,740 | -5 | -0.1% | 200 |
| 2024/10/09 | 3,730 | 3,755 | 3,720 | 3,745 | -5 | -0.1% | 4,500 |
| 2024/10/08 | 3,760 | 3,780 | 3,750 | 3,750 | -15 | -0.4% | 1,700 |
| 2024/10/07 | 3,770 | 3,775 | 3,760 | 3,765 | -25 | -0.7% | 2,200 |
| 2024/10/04 | 3,795 | 3,800 | 3,770 | 3,790 | -25 | -0.7% | 600 |
| 2024/10/03 | 3,760 | 3,815 | 3,760 | 3,815 | +55 | +1.5% | 900 |
| 2024/10/02 | 3,790 | 3,790 | 3,760 | 3,760 | ±0 | ±0% | 1,600 |
| 2024/10/01 | 3,750 | 3,870 | 3,735 | 3,760 | +25 | +0.7% | 3,900 |
| 2024/09/30 | 3,730 | 3,755 | 3,730 | 3,735 | +5 | +0.1% | 4,500 |
| 2024/09/27 | 3,650 | 3,755 | 3,650 | 3,730 | -170 | -4.4% | 9,200 |
| 2024/09/26 | 3,865 | 3,910 | 3,840 | 3,900 | +35 | +0.9% | 20,000 |
1～
50
件表示中 / 3596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 | 361,000円 | -0.7% | -40.5% | 0.42% | 316.39倍 | 4.30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 | 396,000円 | +40.5% | - | 0.00% | 38.54倍 | 7.37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 |
| ＷＤＩ | 320,000円 | +2.4% | -64.9% | 0.53% | 18.20倍 | 3.07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 |
| ＣＣｈａｎ | - | -59.7% | - | - | - | - |
|
- |
| ガーデン | 303,500円 | +9.1% | +19.1% | 2.64% | 16.72倍 | 7.70倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
