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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 3,060 | 3,080 | 3,035 | 3,035 | -15 | -0.5% | 2,300 |
| 2021/10/07 | 3,045 | 3,050 | 3,040 | 3,050 | +5 | +0.2% | 500 |
| 2021/10/06 | 3,070 | 3,100 | 3,040 | 3,045 | -15 | -0.5% | 2,700 |
| 2021/10/05 | 3,060 | 3,065 | 3,035 | 3,060 | -10 | -0.3% | 2,200 |
| 2021/10/04 | 3,080 | 3,080 | 3,045 | 3,070 | +15 | +0.5% | 3,100 |
| 2021/10/01 | 3,085 | 3,095 | 3,055 | 3,055 | -30 | -1% | 5,200 |
| 2021/09/30 | 3,080 | 3,100 | 3,080 | 3,085 | +5 | +0.2% | 1,500 |
| 2021/09/29 | 3,055 | 3,105 | 3,055 | 3,080 | -185 | -5.7% | 12,700 |
| 2021/09/28 | 3,265 | 3,265 | 3,200 | 3,265 | +10 | +0.3% | 21,400 |
| 2021/09/27 | 3,155 | 3,290 | 3,150 | 3,255 | +115 | +3.7% | 16,800 |
| 2021/09/24 | 3,115 | 3,145 | 3,115 | 3,140 | +35 | +1.1% | 8,700 |
| 2021/09/22 | 3,115 | 3,135 | 3,105 | 3,105 | +5 | +0.2% | 3,500 |
| 2021/09/21 | 3,080 | 3,125 | 3,080 | 3,100 | -10 | -0.3% | 10,600 |
| 2021/09/17 | 3,130 | 3,130 | 3,110 | 3,110 | -20 | -0.6% | 2,300 |
| 2021/09/16 | 3,130 | 3,140 | 3,115 | 3,130 | ±0 | ±0% | 2,300 |
| 2021/09/15 | 3,140 | 3,140 | 3,110 | 3,130 | ±0 | ±0% | 3,400 |
| 2021/09/14 | 3,145 | 3,145 | 3,125 | 3,130 | +15 | +0.5% | 1,300 |
| 2021/09/13 | 3,140 | 3,140 | 3,100 | 3,115 | -10 | -0.3% | 4,200 |
| 2021/09/10 | 3,105 | 3,135 | 3,105 | 3,125 | +15 | +0.5% | 6,500 |
| 2021/09/09 | 3,125 | 3,135 | 3,100 | 3,110 | +15 | +0.5% | 3,200 |
| 2021/09/08 | 3,110 | 3,110 | 3,095 | 3,095 | +5 | +0.2% | 2,200 |
| 2021/09/07 | 3,100 | 3,105 | 3,090 | 3,090 | -10 | -0.3% | 2,800 |
| 2021/09/06 | 3,100 | 3,100 | 3,085 | 3,100 | ±0 | ±0% | 2,800 |
| 2021/09/03 | 3,090 | 3,105 | 3,080 | 3,100 | +10 | +0.3% | 5,700 |
| 2021/09/02 | 3,100 | 3,105 | 3,085 | 3,090 | +5 | +0.2% | 2,600 |
| 2021/09/01 | 3,110 | 3,110 | 3,080 | 3,085 | -10 | -0.3% | 3,800 |
| 2021/08/31 | 3,100 | 3,105 | 3,095 | 3,095 | +5 | +0.2% | 2,800 |
| 2021/08/30 | 3,085 | 3,110 | 3,080 | 3,090 | ±0 | ±0% | 4,500 |
| 2021/08/27 | 3,080 | 3,100 | 3,075 | 3,090 | -10 | -0.3% | 5,100 |
| 2021/08/26 | 3,120 | 3,120 | 3,100 | 3,100 | -5 | -0.2% | 1,300 |
| 2021/08/25 | 3,115 | 3,115 | 3,105 | 3,105 | ±0 | ±0% | 1,100 |
| 2021/08/24 | 3,110 | 3,115 | 3,100 | 3,105 | +10 | +0.3% | 800 |
| 2021/08/23 | 3,105 | 3,120 | 3,095 | 3,095 | -10 | -0.3% | 2,500 |
| 2021/08/20 | 3,125 | 3,125 | 3,100 | 3,105 | - | - | 1,600 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 3,130 | 3,130 | 3,120 | 3,125 | -10 | -0.3% | 800 |
| 2021/08/17 | 3,140 | 3,150 | 3,125 | 3,135 | +15 | +0.5% | 1,100 |
| 2021/08/16 | 3,140 | 3,140 | 3,110 | 3,120 | -15 | -0.5% | 1,300 |
| 2021/08/13 | 3,135 | 3,135 | 3,135 | 3,135 | +5 | +0.2% | 200 |
| 2021/08/12 | 3,115 | 3,130 | 3,110 | 3,130 | +15 | +0.5% | 2,100 |
| 2021/08/11 | 3,095 | 3,125 | 3,095 | 3,115 | +20 | +0.6% | 1,900 |
| 2021/08/10 | 3,100 | 3,130 | 3,095 | 3,095 | -5 | -0.2% | 2,400 |
| 2021/08/06 | 3,105 | 3,105 | 3,100 | 3,100 | +5 | +0.2% | 300 |
| 2021/08/05 | 3,095 | 3,105 | 3,095 | 3,095 | ±0 | ±0% | 400 |
| 2021/08/04 | 3,100 | 3,100 | 3,095 | 3,095 | -25 | -0.8% | 200 |
| 2021/08/03 | 3,125 | 3,125 | 3,120 | 3,120 | +25 | +0.8% | 400 |
| 2021/08/02 | 3,090 | 3,095 | 3,080 | 3,095 | ±0 | ±0% | 1,100 |
| 2021/07/30 | 3,115 | 3,115 | 3,090 | 3,095 | -5 | -0.2% | 500 |
| 2021/07/29 | 3,095 | 3,125 | 3,095 | 3,100 | +5 | +0.2% | 700 |
| 2021/07/28 | 3,125 | 3,125 | 3,095 | 3,095 | ±0 | ±0% | 700 |
901～
950
件表示中 / 3720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 | 103,400円 | +48.6% | +166.3% | 0.00% | 24.70倍 | 8.96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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.65倍 | 2.93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 |
| トウキョベース | 40,700円 | +11.4% | +8.5% | 1.47% | 19.65倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
