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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 3,410 | 3,435 | 3,400 | 3,435 | +25 | +0.7% | 1,800 |
| 2025/11/27 | 3,435 | 3,440 | 3,410 | 3,410 | -25 | -0.7% | 3,100 |
| 2025/11/26 | 3,435 | 3,475 | 3,415 | 3,435 | ±0 | ±0% | 4,900 |
| 2025/11/25 | 3,425 | 3,440 | 3,395 | 3,435 | +25 | +0.7% | 3,300 |
| 2025/11/21 | 3,375 | 3,420 | 3,345 | 3,410 | +35 | +1% | 8,100 |
| 2025/11/20 | 3,430 | 3,430 | 3,375 | 3,375 | -35 | -1% | 4,000 |
| 2025/11/19 | 3,420 | 3,425 | 3,380 | 3,410 | -5 | -0.1% | 4,000 |
| 2025/11/18 | 3,420 | 3,425 | 3,405 | 3,415 | -5 | -0.1% | 3,000 |
| 2025/11/17 | 3,465 | 3,475 | 3,420 | 3,420 | -45 | -1.3% | 7,400 |
| 2025/11/14 | 3,480 | 3,490 | 3,465 | 3,465 | -20 | -0.6% | 3,300 |
| 2025/11/13 | 3,490 | 3,510 | 3,480 | 3,485 | -10 | -0.3% | 3,300 |
| 2025/11/12 | 3,505 | 3,505 | 3,485 | 3,495 | -15 | -0.4% | 2,800 |
| 2025/11/11 | 3,505 | 3,550 | 3,500 | 3,510 | -5 | -0.1% | 2,500 |
| 2025/11/10 | 3,525 | 3,525 | 3,500 | 3,515 | -5 | -0.1% | 4,000 |
| 2025/11/07 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3% | 2,300 |
| 2025/11/06 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 1,400 |
| 2025/11/05 | 3,525 | 3,530 | 3,525 | 3,530 | +5 | +0.1% | 2,100 |
| 2025/11/04 | 3,555 | 3,555 | 3,525 | 3,525 | -20 | -0.6% | 2,000 |
| 2025/10/31 | 3,555 | 3,555 | 3,535 | 3,545 | -10 | -0.3% | 400 |
| 2025/10/30 | 3,535 | 3,555 | 3,530 | 3,555 | +10 | +0.3% | 800 |
| 2025/10/29 | 3,550 | 3,555 | 3,535 | 3,545 | -5 | -0.1% | 2,700 |
| 2025/10/28 | 3,550 | 3,555 | 3,550 | 3,550 | -15 | -0.4% | 900 |
| 2025/10/27 | 3,575 | 3,575 | 3,560 | 3,565 | -5 | -0.1% | 2,200 |
| 2025/10/24 | 3,580 | 3,580 | 3,565 | 3,570 | -10 | -0.3% | 800 |
| 2025/10/23 | 3,575 | 3,580 | 3,575 | 3,580 | +10 | +0.3% | 200 |
| 2025/10/22 | 3,560 | 3,570 | 3,550 | 3,570 | +10 | +0.3% | 1,500 |
| 2025/10/21 | 3,560 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 2,900 |
| 2025/10/20 | 3,585 | 3,590 | 3,555 | 3,560 | +10 | +0.3% | 2,200 |
| 2025/10/17 | 3,550 | 3,565 | 3,550 | 3,550 | -15 | -0.4% | 900 |
| 2025/10/16 | 3,530 | 3,565 | 3,530 | 3,565 | +10 | +0.3% | 4,700 |
| 2025/10/15 | 3,550 | 3,565 | 3,545 | 3,555 | +5 | +0.1% | 1,100 |
| 2025/10/14 | 3,550 | 3,580 | 3,545 | 3,550 | ±0 | ±0% | 2,900 |
| 2025/10/10 | 3,565 | 3,565 | 3,550 | 3,550 | -15 | -0.4% | 1,500 |
| 2025/10/09 | 3,585 | 3,585 | 3,560 | 3,565 | -20 | -0.6% | 2,300 |
| 2025/10/08 | 3,590 | 3,590 | 3,565 | 3,585 | -5 | -0.1% | 800 |
| 2025/10/07 | 3,580 | 3,590 | 3,555 | 3,590 | +20 | +0.6% | 1,500 |
| 2025/10/06 | 3,590 | 3,590 | 3,560 | 3,570 | +10 | +0.3% | 2,400 |
| 2025/10/03 | 3,580 | 3,585 | 3,560 | 3,560 | +5 | +0.1% | 1,400 |
| 2025/10/02 | 3,550 | 3,570 | 3,525 | 3,555 | +20 | +0.6% | 4,600 |
| 2025/10/01 | 3,610 | 3,615 | 3,535 | 3,535 | -70 | -1.9% | 6,700 |
| 2025/09/30 | 3,650 | 3,650 | 3,605 | 3,605 | -35 | -1% | 3,200 |
| 2025/09/29 | 3,600 | 3,655 | 3,575 | 3,640 | -240 | -6.2% | 15,600 |
| 2025/09/26 | 3,850 | 3,880 | 3,820 | 3,880 | +35 | +0.9% | 16,000 |
| 2025/09/25 | 3,850 | 3,875 | 3,840 | 3,845 | ±0 | ±0% | 9,200 |
| 2025/09/24 | 3,840 | 3,850 | 3,825 | 3,845 | +5 | +0.1% | 3,500 |
| 2025/09/22 | 3,840 | 3,850 | 3,815 | 3,840 | ±0 | ±0% | 4,000 |
| 2025/09/19 | 3,830 | 3,845 | 3,800 | 3,840 | +5 | +0.1% | 4,900 |
| 2025/09/18 | 3,850 | 3,850 | 3,805 | 3,835 | -10 | -0.3% | 4,100 |
| 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 |
1～
50
件表示中 / 3833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 | 343,500円 | -0.5% | -30.6% | 0.44% | 602.63倍 | 4.30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 |
| 銚子丸 | 152,400円 | +39.5% | - | 0.79% | 20.91倍 | 2.31倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 串カツ田中 | 206,700円 | +19.2% | +35.9% | 0.73% | 30.64倍 | 6.42倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ＷＤＩ | 303,000円 | +5.9% | +21.4% | 0.56% | 94.92倍 | 3.08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 |
| ダイイチ | 161,100円 | +4.0% | +26.7% | 2.48% | 15.08倍 | 1.05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
