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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 3,685 | 3,700 | 3,655 | 3,685 | -15 | -0.4% | 5,100 |
| 2025/08/08 | 3,695 | 3,700 | 3,630 | 3,700 | +80 | +2.2% | 7,500 |
| 2025/08/07 | 3,635 | 3,700 | 3,615 | 3,620 | ±0 | ±0% | 2,900 |
| 2025/08/06 | 3,620 | 3,650 | 3,620 | 3,620 | ±0 | ±0% | 2,400 |
| 2025/08/05 | 3,590 | 3,620 | 3,590 | 3,620 | +40 | +1.1% | 1,100 |
| 2025/08/04 | 3,560 | 3,590 | 3,560 | 3,580 | -45 | -1.2% | 1,400 |
| 2025/08/01 | 3,570 | 3,630 | 3,570 | 3,625 | +55 | +1.5% | 2,400 |
| 2025/07/31 | 3,575 | 3,580 | 3,570 | 3,570 | -5 | -0.1% | 600 |
| 2025/07/30 | 3,580 | 3,580 | 3,575 | 3,575 | -10 | -0.3% | 700 |
| 2025/07/29 | 3,575 | 3,585 | 3,575 | 3,585 | -10 | -0.3% | 300 |
| 2025/07/28 | 3,590 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 600 |
| 2025/07/25 | 3,590 | 3,590 | 3,550 | 3,590 | +15 | +0.4% | 1,800 |
| 2025/07/24 | 3,605 | 3,610 | 3,575 | 3,575 | -25 | -0.7% | 2,500 |
| 2025/07/23 | 3,580 | 3,600 | 3,580 | 3,600 | +25 | +0.7% | 800 |
| 2025/07/22 | 3,575 | 3,595 | 3,575 | 3,575 | ±0 | ±0% | 300 |
| 2025/07/18 | 3,605 | 3,605 | 3,575 | 3,575 | -30 | -0.8% | 500 |
| 2025/07/17 | 3,585 | 3,605 | 3,585 | 3,605 | +20 | +0.6% | 400 |
| 2025/07/16 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 100 |
| 2025/07/15 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 300 |
| 2025/07/14 | 3,580 | 3,600 | 3,580 | 3,595 | +15 | +0.4% | 600 |
| 2025/07/11 | 3,565 | 3,580 | 3,565 | 3,580 | +20 | +0.6% | 300 |
| 2025/07/10 | 3,600 | 3,610 | 3,560 | 3,560 | -35 | -1% | 1,400 |
| 2025/07/09 | 3,575 | 3,595 | 3,575 | 3,595 | +20 | +0.6% | 1,100 |
| 2025/07/08 | 3,575 | 3,575 | 3,560 | 3,575 | ±0 | ±0% | 900 |
| 2025/07/07 | 3,600 | 3,600 | 3,575 | 3,575 | ±0 | ±0% | 2,200 |
| 2025/07/04 | 3,560 | 3,575 | 3,560 | 3,575 | +10 | +0.3% | 500 |
| 2025/07/03 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 1,100 |
| 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 |
51～
100
件表示中 / 3810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 | 357,000円 | +1.7% | +15.2% | 0.42% | 65.09倍 | 4.21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 |
| パリミキＨＤ | 35,600円 | +1.3% | +2.8% | 2.25% | 20.05倍 | 0.63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 |
| ＡＮＡＰ | 53,000円 | +12.7% | - | 0.00% | - | 1.58倍 |
|
若い女性向け衣料「ＡＮＡＰ」。春夏偏重。事業再生ＡＤＲ成立。ビットコイン事業も展開 |
| ジェイドＧ | 169,300円 | -1.2% | -3.3% | 1.77% | 35.00倍 | 2.69倍 |
|
靴中心の通販「ロコンド」を運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ＷＤＩ | 300,500円 | +5.9% | +21.4% | 0.57% | 94.14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 |
市場注目の銘柄
チャート関連のコラム
