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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 3,580 | 3,595 | 3,560 | 3,595 | +5 | +0.1% | 1,000 |
| 2025/03/28 | 3,590 | 3,590 | 3,590 | 3,590 | -5 | -0.1% | 400 |
| 2025/03/27 | 3,615 | 3,615 | 3,590 | 3,595 | -35 | -1% | 700 |
| 2025/03/26 | 3,610 | 3,630 | 3,590 | 3,630 | +55 | +1.5% | 2,100 |
| 2025/03/25 | 3,580 | 3,585 | 3,575 | 3,575 | +5 | +0.1% | 2,600 |
| 2025/03/24 | 3,565 | 3,580 | 3,565 | 3,570 | +5 | +0.1% | 1,800 |
| 2025/03/21 | 3,565 | 3,575 | 3,565 | 3,565 | - | - | 400 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 3,605 | 3,605 | 3,575 | 3,575 | +5 | +0.1% | 200 |
| 2025/03/17 | 3,585 | 3,595 | 3,570 | 3,570 | +5 | +0.1% | 1,100 |
| 2025/03/14 | 3,575 | 3,585 | 3,540 | 3,565 | +5 | +0.1% | 3,400 |
| 2025/03/13 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 200 |
| 2025/03/12 | 3,560 | 3,560 | 3,560 | 3,560 | +5 | +0.1% | 100 |
| 2025/03/11 | 3,560 | 3,560 | 3,550 | 3,555 | -10 | -0.3% | 1,200 |
| 2025/03/10 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 400 |
| 2025/03/07 | 3,555 | 3,560 | 3,555 | 3,560 | +5 | +0.1% | 700 |
| 2025/03/06 | 3,595 | 3,595 | 3,555 | 3,555 | +5 | +0.1% | 500 |
| 2025/03/05 | 3,545 | 3,585 | 3,540 | 3,550 | ±0 | ±0% | 500 |
| 2025/03/04 | 3,580 | 3,580 | 3,540 | 3,550 | -5 | -0.1% | 1,500 |
| 2025/03/03 | 3,555 | 3,555 | 3,555 | 3,555 | +10 | +0.3% | 500 |
| 2025/02/28 | 3,580 | 3,580 | 3,545 | 3,545 | -25 | -0.7% | 1,800 |
| 2025/02/27 | 3,570 | 3,600 | 3,570 | 3,570 | +5 | +0.1% | 1,000 |
| 2025/02/26 | 3,565 | 3,565 | 3,560 | 3,565 | -15 | -0.4% | 1,400 |
| 2025/02/25 | 3,600 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 1,300 |
| 2025/02/21 | 3,610 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 1,500 |
| 2025/02/20 | 3,615 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 200 |
| 2025/02/19 | 3,610 | 3,610 | 3,600 | 3,605 | -10 | -0.3% | 1,600 |
| 2025/02/18 | 3,625 | 3,625 | 3,615 | 3,615 | ±0 | ±0% | 200 |
| 2025/02/17 | 3,630 | 3,635 | 3,615 | 3,615 | -5 | -0.1% | 800 |
| 2025/02/14 | 3,635 | 3,635 | 3,620 | 3,620 | -20 | -0.5% | 800 |
| 2025/02/13 | 3,640 | 3,640 | 3,640 | 3,640 | +20 | +0.6% | 100 |
| 2025/02/12 | 3,635 | 3,635 | 3,595 | 3,620 | +20 | +0.6% | 1,400 |
| 2025/02/10 | 3,615 | 3,640 | 3,600 | 3,600 | -60 | -1.6% | 2,100 |
| 2025/02/07 | 3,650 | 3,660 | 3,610 | 3,660 | +10 | +0.3% | 700 |
| 2025/02/06 | 3,655 | 3,655 | 3,605 | 3,650 | +5 | +0.1% | 700 |
| 2025/02/05 | 3,685 | 3,685 | 3,645 | 3,645 | +10 | +0.3% | 3,000 |
| 2025/02/04 | 3,630 | 3,635 | 3,600 | 3,635 | +40 | +1.1% | 1,000 |
| 2025/02/03 | 3,635 | 3,635 | 3,590 | 3,595 | -35 | -1% | 1,200 |
| 2025/01/31 | 3,585 | 3,630 | 3,585 | 3,630 | +30 | +0.8% | 700 |
| 2025/01/30 | 3,615 | 3,615 | 3,600 | 3,600 | -15 | -0.4% | 400 |
| 2025/01/29 | 3,590 | 3,615 | 3,590 | 3,615 | +25 | +0.7% | 600 |
| 2025/01/28 | 3,585 | 3,590 | 3,560 | 3,590 | ±0 | ±0% | 1,300 |
| 2025/01/27 | 3,580 | 3,590 | 3,580 | 3,590 | +15 | +0.4% | 700 |
| 2025/01/24 | 3,575 | 3,580 | 3,575 | 3,575 | -15 | -0.4% | 300 |
| 2025/01/23 | 3,555 | 3,590 | 3,550 | 3,590 | +45 | +1.3% | 1,600 |
| 2025/01/22 | 3,560 | 3,560 | 3,535 | 3,545 | - | - | 2,300 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 3,570 | 3,595 | 3,565 | 3,565 | -5 | -0.1% | 1,700 |
| 2025/01/17 | 3,570 | 3,570 | 3,570 | 3,570 | -10 | -0.3% | 100 |
| 2025/01/16 | 3,590 | 3,640 | 3,580 | 3,580 | -10 | -0.3% | 1,500 |
51～
100
件表示中 / 3719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 | 104,000円 | +48.6% | +166.3% | 0.00% | 24.84倍 | 9.01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 | 300,000円 | +1.7% | +28.6% | 0.57% | 37.53倍 | 2.92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 |
| ガーデン | 252,100円 | +6.6% | +12.1% | 3.57% | 13.14倍 | 2.18倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
