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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 200 |
| 2020/07/16 | 3,120 | 3,165 | 3,120 | 3,165 | +45 | +1.4% | 300 |
| 2020/07/15 | 3,145 | 3,155 | 3,120 | 3,120 | -55 | -1.7% | 1,700 |
| 2020/07/14 | 3,140 | 3,175 | 3,140 | 3,175 | +15 | +0.5% | 400 |
| 2020/07/13 | 3,145 | 3,160 | 3,145 | 3,160 | +45 | +1.4% | 400 |
| 2020/07/10 | 3,135 | 3,150 | 3,115 | 3,115 | -5 | -0.2% | 1,200 |
| 2020/07/09 | 3,130 | 3,150 | 3,120 | 3,120 | -30 | -1% | 500 |
| 2020/07/08 | 3,140 | 3,150 | 3,140 | 3,150 | +10 | +0.3% | 1,100 |
| 2020/07/07 | 3,120 | 3,140 | 3,050 | 3,140 | +90 | +3% | 900 |
| 2020/07/06 | 2,952 | 3,095 | 2,945 | 3,050 | +88 | +3% | 3,400 |
| 2020/07/03 | 3,050 | 3,100 | 2,962 | 2,962 | -68 | -2.2% | 3,700 |
| 2020/07/02 | 3,200 | 3,200 | 3,000 | 3,030 | -120 | -3.8% | 4,900 |
| 2020/07/01 | 3,190 | 3,210 | 3,150 | 3,150 | -40 | -1.3% | 1,800 |
| 2020/06/30 | 3,170 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 2,100 |
| 2020/06/29 | 3,170 | 3,170 | 3,170 | 3,170 | -30 | -0.9% | 1,000 |
| 2020/06/26 | 3,220 | 3,245 | 3,200 | 3,200 | +25 | +0.8% | 3,800 |
| 2020/06/25 | 3,200 | 3,200 | 3,160 | 3,175 | -50 | -1.6% | 1,400 |
| 2020/06/24 | 3,220 | 3,225 | 3,200 | 3,225 | +5 | +0.2% | 600 |
| 2020/06/23 | 3,220 | 3,230 | 3,220 | 3,220 | +25 | +0.8% | 2,400 |
| 2020/06/22 | 3,185 | 3,195 | 3,160 | 3,195 | +25 | +0.8% | 900 |
| 2020/06/19 | 3,160 | 3,170 | 3,160 | 3,170 | +20 | +0.6% | 800 |
| 2020/06/18 | 3,160 | 3,185 | 3,150 | 3,150 | +20 | +0.6% | 600 |
| 2020/06/17 | 3,190 | 3,200 | 3,130 | 3,130 | -25 | -0.8% | 1,200 |
| 2020/06/16 | 3,235 | 3,240 | 3,155 | 3,155 | -35 | -1.1% | 1,600 |
| 2020/06/15 | 3,235 | 3,235 | 3,190 | 3,190 | ±0 | ±0% | 1,000 |
| 2020/06/12 | 3,200 | 3,200 | 3,150 | 3,190 | -40 | -1.2% | 3,000 |
| 2020/06/11 | 3,260 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 200 |
| 2020/06/10 | 3,220 | 3,260 | 3,210 | 3,260 | +40 | +1.2% | 1,400 |
| 2020/06/09 | 3,230 | 3,240 | 3,200 | 3,220 | -25 | -0.8% | 2,100 |
| 2020/06/08 | 3,230 | 3,245 | 3,200 | 3,245 | +20 | +0.6% | 2,700 |
| 2020/06/05 | 3,240 | 3,240 | 3,225 | 3,225 | +5 | +0.2% | 500 |
| 2020/06/04 | 3,205 | 3,220 | 3,190 | 3,220 | +20 | +0.6% | 700 |
| 2020/06/03 | 3,185 | 3,200 | 3,185 | 3,200 | +5 | +0.2% | 400 |
| 2020/06/02 | 3,160 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 1,000 |
| 2020/06/01 | 3,160 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 1,900 |
| 2020/05/29 | 3,200 | 3,200 | 3,050 | 3,150 | -100 | -3.1% | 4,900 |
| 2020/05/28 | 3,210 | 3,280 | 3,210 | 3,250 | +40 | +1.2% | 1,000 |
| 2020/05/27 | 3,130 | 3,400 | 3,100 | 3,210 | -100 | -3% | 10,000 |
| 2020/05/26 | 3,300 | 3,350 | 3,300 | 3,310 | +5 | +0.2% | 3,500 |
| 2020/05/25 | 3,300 | 3,320 | 3,300 | 3,305 | +80 | +2.5% | 1,600 |
| 2020/05/22 | 3,180 | 3,235 | 3,180 | 3,225 | +45 | +1.4% | 1,300 |
| 2020/05/21 | 3,170 | 3,220 | 3,125 | 3,180 | +80 | +2.6% | 4,200 |
| 2020/05/20 | 2,998 | 3,100 | 2,998 | 3,100 | +95 | +3.2% | 1,700 |
| 2020/05/19 | 2,977 | 3,040 | 2,977 | 3,005 | +40 | +1.3% | 3,300 |
| 2020/05/18 | 2,966 | 2,970 | 2,928 | 2,965 | ±0 | ±0% | 1,900 |
| 2020/05/15 | 2,922 | 2,967 | 2,922 | 2,965 | +33 | +1.1% | 1,600 |
| 2020/05/14 | 2,932 | 2,932 | 2,932 | 2,932 | -50 | -1.7% | 100 |
| 2020/05/13 | 2,950 | 2,982 | 2,950 | 2,982 | -1 | ±0% | 1,500 |
| 2020/05/12 | 2,940 | 2,983 | 2,936 | 2,983 | +48 | +1.6% | 1,900 |
| 2020/05/11 | 2,808 | 2,936 | 2,798 | 2,935 | +200 | +7.3% | 2,400 |
1201～
1250
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
