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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 3,190 | 3,190 | 3,115 | 3,115 | - | - | 2,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,170 | 3,180 | 3,140 | 3,150 | -40 | -1.3% | 2,100 |
| 2020/09/29 | 3,120 | 3,295 | 3,120 | 3,190 | -150 | -4.5% | 5,000 |
| 2020/09/28 | 3,390 | 3,500 | 3,340 | 3,340 | -50 | -1.5% | 13,900 |
| 2020/09/25 | 3,395 | 3,415 | 3,380 | 3,390 | ±0 | ±0% | 7,600 |
| 2020/09/24 | 3,360 | 3,395 | 3,360 | 3,390 | +20 | +0.6% | 3,800 |
| 2020/09/23 | 3,315 | 3,380 | 3,315 | 3,370 | +5 | +0.1% | 2,600 |
| 2020/09/18 | 3,300 | 3,380 | 3,300 | 3,365 | +10 | +0.3% | 2,200 |
| 2020/09/17 | 3,335 | 3,395 | 3,335 | 3,355 | -25 | -0.7% | 1,700 |
| 2020/09/16 | 3,380 | 3,390 | 3,370 | 3,380 | +30 | +0.9% | 2,800 |
| 2020/09/15 | 3,320 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 1,500 |
| 2020/09/14 | 3,270 | 3,335 | 3,270 | 3,320 | -10 | -0.3% | 3,100 |
| 2020/09/11 | 3,290 | 3,330 | 3,245 | 3,330 | +40 | +1.2% | 5,400 |
| 2020/09/10 | 3,245 | 3,290 | 3,245 | 3,290 | +45 | +1.4% | 2,900 |
| 2020/09/09 | 3,240 | 3,275 | 3,240 | 3,245 | -40 | -1.2% | 2,100 |
| 2020/09/08 | 3,250 | 3,285 | 3,200 | 3,285 | +90 | +2.8% | 4,600 |
| 2020/09/07 | 3,190 | 3,240 | 3,190 | 3,195 | +30 | +0.9% | 3,000 |
| 2020/09/04 | 3,130 | 3,200 | 3,130 | 3,165 | -20 | -0.6% | 2,800 |
| 2020/09/03 | 3,140 | 3,195 | 3,140 | 3,185 | -10 | -0.3% | 2,900 |
| 2020/09/02 | 3,190 | 3,195 | 3,190 | 3,195 | +45 | +1.4% | 800 |
| 2020/09/01 | 3,150 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 3,300 |
| 2020/08/31 | 3,160 | 3,170 | 3,160 | 3,170 | +10 | +0.3% | 1,000 |
| 2020/08/28 | 3,150 | 3,220 | 3,150 | 3,160 | -5 | -0.2% | 1,900 |
| 2020/08/27 | 3,165 | 3,165 | 3,165 | 3,165 | +25 | +0.8% | 400 |
| 2020/08/26 | 3,210 | 3,210 | 3,140 | 3,140 | -70 | -2.2% | 1,600 |
| 2020/08/25 | 3,175 | 3,210 | 3,135 | 3,210 | +75 | +2.4% | 2,300 |
| 2020/08/24 | 3,125 | 3,150 | 3,125 | 3,135 | -15 | -0.5% | 1,200 |
| 2020/08/21 | 3,150 | 3,150 | 3,130 | 3,150 | ±0 | ±0% | 1,200 |
| 2020/08/20 | 3,130 | 3,150 | 3,130 | 3,150 | ±0 | ±0% | 200 |
| 2020/08/19 | 3,100 | 3,150 | 3,100 | 3,150 | +10 | +0.3% | 900 |
| 2020/08/18 | 3,150 | 3,150 | 3,090 | 3,140 | +40 | +1.3% | 1,400 |
| 2020/08/17 | 3,100 | 3,105 | 3,100 | 3,100 | -25 | -0.8% | 500 |
| 2020/08/14 | 3,125 | 3,125 | 3,100 | 3,125 | +25 | +0.8% | 900 |
| 2020/08/13 | 3,100 | 3,130 | 3,060 | 3,100 | +5 | +0.2% | 1,200 |
| 2020/08/12 | 3,030 | 3,100 | 3,030 | 3,095 | +35 | +1.1% | 1,200 |
| 2020/08/11 | 2,980 | 3,060 | 2,980 | 3,060 | +75 | +2.5% | 1,000 |
| 2020/08/07 | 2,954 | 2,985 | 2,950 | 2,985 | +20 | +0.7% | 900 |
| 2020/08/06 | 2,965 | 2,995 | 2,955 | 2,965 | -25 | -0.8% | 600 |
| 2020/08/05 | 2,965 | 2,990 | 2,950 | 2,990 | +24 | +0.8% | 900 |
| 2020/08/04 | 2,980 | 3,020 | 2,966 | 2,966 | -4 | -0.1% | 600 |
| 2020/08/03 | 2,975 | 2,975 | 2,951 | 2,970 | -5 | -0.2% | 500 |
| 2020/07/31 | 3,000 | 3,000 | 2,900 | 2,975 | -25 | -0.8% | 3,000 |
| 2020/07/30 | 3,030 | 3,030 | 2,999 | 3,000 | -75 | -2.4% | 1,300 |
| 2020/07/29 | 3,075 | 3,075 | 3,075 | 3,075 | -45 | -1.4% | 200 |
| 2020/07/28 | 3,000 | 3,120 | 3,000 | 3,120 | +130 | +4.3% | 700 |
| 2020/07/27 | 3,095 | 3,095 | 2,990 | 2,990 | -25 | -0.8% | 1,900 |
| 2020/07/22 | 3,000 | 3,045 | 2,995 | 3,015 | -35 | -1.1% | 1,500 |
| 2020/07/21 | 3,145 | 3,145 | 2,940 | 3,050 | -5 | -0.2% | 3,400 |
| 2020/07/20 | 3,120 | 3,120 | 3,055 | 3,055 | -110 | -3.5% | 1,200 |
1151～
1200
件表示中 / 3721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 | 351,500円 | +1.7% | +15.2% | 0.43% | 64.03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 |
| Ｈａｍｅｅ | 128,200円 | +11.5% | +19.0% | 1.76% | 10.54倍 | 1.95倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.59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 |
| トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49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
