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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 3,885 | 3,885 | 3,860 | 3,865 | -5 | -0.1% | 9,700 |
| 2024/09/24 | 3,895 | 3,900 | 3,860 | 3,870 | -5 | -0.1% | 4,800 |
| 2024/09/20 | 3,895 | 3,900 | 3,875 | 3,875 | -20 | -0.5% | 3,300 |
| 2024/09/19 | 3,900 | 3,905 | 3,895 | 3,895 | ±0 | ±0% | 3,600 |
| 2024/09/18 | 3,960 | 3,960 | 3,895 | 3,895 | -55 | -1.4% | 4,900 |
| 2024/09/17 | 3,935 | 3,950 | 3,915 | 3,950 | +15 | +0.4% | 1,700 |
| 2024/09/13 | 3,930 | 3,945 | 3,930 | 3,935 | +10 | +0.3% | 700 |
| 2024/09/12 | 3,950 | 3,955 | 3,915 | 3,925 | -15 | -0.4% | 1,300 |
| 2024/09/11 | 3,970 | 3,970 | 3,910 | 3,940 | -30 | -0.8% | 2,200 |
| 2024/09/10 | 3,965 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 1,900 |
| 2024/09/09 | 3,960 | 3,960 | 3,860 | 3,955 | +5 | +0.1% | 2,500 |
| 2024/09/06 | 3,945 | 3,950 | 3,935 | 3,950 | -15 | -0.4% | 1,500 |
| 2024/09/05 | 3,930 | 3,965 | 3,925 | 3,965 | +35 | +0.9% | 3,300 |
| 2024/09/04 | 3,875 | 3,940 | 3,875 | 3,930 | +5 | +0.1% | 4,700 |
| 2024/09/03 | 3,935 | 3,935 | 3,900 | 3,925 | ±0 | ±0% | 900 |
| 2024/09/02 | 3,895 | 3,925 | 3,895 | 3,925 | +30 | +0.8% | 500 |
| 2024/08/30 | 3,895 | 3,895 | 3,865 | 3,895 | -5 | -0.1% | 2,300 |
| 2024/08/29 | 3,920 | 3,920 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2024/08/28 | 3,915 | 3,935 | 3,915 | 3,920 | +5 | +0.1% | 800 |
| 2024/08/27 | 3,910 | 3,915 | 3,910 | 3,915 | +10 | +0.3% | 300 |
| 2024/08/26 | 3,935 | 3,940 | 3,855 | 3,905 | -10 | -0.3% | 3,900 |
| 2024/08/23 | 3,955 | 3,955 | 3,915 | 3,915 | -45 | -1.1% | 700 |
| 2024/08/22 | 3,960 | 3,960 | 3,960 | 3,960 | -10 | -0.3% | 100 |
| 2024/08/21 | 3,955 | 3,970 | 3,955 | 3,970 | ±0 | ±0% | 500 |
| 2024/08/20 | 3,980 | 3,980 | 3,960 | 3,970 | ±0 | ±0% | 900 |
| 2024/08/19 | 3,945 | 3,970 | 3,945 | 3,970 | +25 | +0.6% | 400 |
| 2024/08/16 | 3,950 | 3,950 | 3,945 | 3,945 | -15 | -0.4% | 300 |
| 2024/08/15 | 3,905 | 3,965 | 3,905 | 3,960 | +10 | +0.3% | 1,500 |
| 2024/08/14 | 3,900 | 3,955 | 3,860 | 3,950 | +65 | +1.7% | 3,000 |
| 2024/08/13 | 3,890 | 3,890 | 3,820 | 3,885 | +70 | +1.8% | 1,200 |
| 2024/08/09 | 3,825 | 3,890 | 3,815 | 3,815 | -70 | -1.8% | 3,500 |
| 2024/08/08 | 3,785 | 3,885 | 3,770 | 3,885 | +70 | +1.8% | 2,600 |
| 2024/08/07 | 3,755 | 3,880 | 3,755 | 3,815 | -65 | -1.7% | 2,800 |
| 2024/08/06 | 3,640 | 3,880 | 3,620 | 3,880 | +280 | +7.8% | 7,200 |
| 2024/08/05 | 3,720 | 3,810 | 3,600 | 3,600 | -190 | -5% | 15,200 |
| 2024/08/02 | 3,705 | 3,800 | 3,705 | 3,790 | -140 | -3.6% | 10,600 |
| 2024/08/01 | 3,965 | 3,970 | 3,905 | 3,930 | -60 | -1.5% | 3,900 |
| 2024/07/31 | 3,995 | 3,995 | 3,975 | 3,990 | -5 | -0.1% | 600 |
| 2024/07/30 | 3,985 | 3,995 | 3,980 | 3,995 | +5 | +0.1% | 1,400 |
| 2024/07/29 | 4,000 | 4,000 | 3,985 | 3,990 | -10 | -0.3% | 800 |
| 2024/07/26 | 4,000 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 2,500 |
| 2024/07/25 | 4,025 | 4,025 | 3,985 | 4,000 | -25 | -0.6% | 2,500 |
| 2024/07/24 | 4,040 | 4,040 | 4,005 | 4,025 | -5 | -0.1% | 2,700 |
| 2024/07/23 | 4,025 | 4,030 | 4,025 | 4,030 | +10 | +0.2% | 300 |
| 2024/07/22 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 500 |
| 2024/07/19 | 4,000 | 4,020 | 4,000 | 4,005 | -25 | -0.6% | 900 |
| 2024/07/18 | 4,000 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 1,800 |
| 2024/07/17 | 4,025 | 4,030 | 4,005 | 4,015 | -10 | -0.2% | 2,100 |
| 2024/07/16 | 4,015 | 4,030 | 4,015 | 4,025 | +15 | +0.4% | 1,800 |
| 2024/07/12 | 4,025 | 4,030 | 3,995 | 4,010 | -15 | -0.4% | 1,600 |
51～
100
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
