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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,555 | 3,560 | 3,555 | 3,560 | +30 | +0.8% | 900 |
| 2025/07/01 | 3,565 | 3,565 | 3,520 | 3,530 | -35 | -1% | 2,800 |
| 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 |
51～
100
件表示中 / 3783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 | 382,000円 | +1.7% | +15.2% | 0.39% | 69.64倍 | 4.50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 | 418,500円 | +19.9% | +172.3% | 0.00% | 77.49倍 | 6.96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 |
| 幸楽苑 | 106,500円 | +48.6% | +166.3% | 0.00% | 25.44倍 | 9.23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 |
| パリミキＨＤ | 38,100円 | +1.3% | +2.8% | 2.10% | 21.27倍 | 0.67倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ダイイチ | 184,200円 | +12.8% | -15.7% | 1.95% | 17.24倍 | 1.21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
