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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,565 | 3,565 | 3,560 | 3,565 | +25 | +0.7% | 900 |
| 2025/06/27 | 3,555 | 3,555 | 3,540 | 3,540 | -20 | -0.6% | 500 |
| 2025/06/26 | 3,560 | 3,560 | 3,505 | 3,560 | ±0 | ±0% | 2,600 |
| 2025/06/25 | 3,540 | 3,560 | 3,540 | 3,560 | +25 | +0.7% | 2,100 |
| 2025/06/24 | 3,535 | 3,535 | 3,535 | 3,535 | +25 | +0.7% | 100 |
| 2025/06/23 | 3,540 | 3,540 | 3,510 | 3,510 | -30 | -0.8% | 700 |
| 2025/06/20 | 3,535 | 3,540 | 3,535 | 3,540 | +10 | +0.3% | 500 |
| 2025/06/19 | 3,530 | 3,530 | 3,530 | 3,530 | +15 | +0.4% | 100 |
| 2025/06/18 | 3,520 | 3,530 | 3,515 | 3,515 | -15 | -0.4% | 2,100 |
| 2025/06/17 | 3,520 | 3,550 | 3,520 | 3,530 | +15 | +0.4% | 700 |
| 2025/06/16 | 3,520 | 3,520 | 3,510 | 3,515 | -5 | -0.1% | 2,400 |
| 2025/06/13 | 3,520 | 3,525 | 3,515 | 3,520 | ±0 | ±0% | 900 |
| 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 |
1～
50
件表示中 / 3731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 | 356,500円 | +1.7% | +15.2% | 0.42% | 64.94倍 | 4.20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 |
| Ｈａｍｅｅ | 123,800円 | +11.5% | +19.0% | 1.82% | 10.18倍 | 1.88倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ｙｕｔｏｒｉ | 423,500円 | +32.4% | +30.0% | 0.00% | 49.73倍 | 20.51倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＶＥＧＡ | 176,200円 | +9.8% | +17.3% | 0.68% | 27.48倍 | 3.04倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
