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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 3,465 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 2,900 |
| 2020/02/19 | 3,470 | 3,475 | 3,450 | 3,450 | +20 | +0.6% | 1,200 |
| 2020/02/18 | 3,500 | 3,500 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2020/02/17 | 3,440 | 3,450 | 3,420 | 3,430 | ±0 | ±0% | 1,400 |
| 2020/02/14 | 3,455 | 3,465 | 3,430 | 3,430 | -30 | -0.9% | 1,300 |
| 2020/02/13 | 3,510 | 3,510 | 3,460 | 3,460 | - | - | 1,800 |
| 2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/10 | 3,515 | 3,515 | 3,515 | 3,515 | +55 | +1.6% | 500 |
| 2020/02/07 | 3,500 | 3,505 | 3,415 | 3,460 | -20 | -0.6% | 3,300 |
| 2020/02/06 | 3,485 | 3,520 | 3,480 | 3,480 | -5 | -0.1% | 700 |
| 2020/02/05 | 3,480 | 3,485 | 3,480 | 3,485 | +20 | +0.6% | 700 |
| 2020/02/04 | 3,500 | 3,505 | 3,465 | 3,465 | -50 | -1.4% | 700 |
| 2020/02/03 | 3,400 | 3,550 | 3,400 | 3,515 | +35 | +1% | 3,600 |
| 2020/01/31 | 3,420 | 3,490 | 3,420 | 3,480 | +60 | +1.8% | 500 |
| 2020/01/30 | 3,490 | 3,490 | 3,410 | 3,420 | -35 | -1% | 3,300 |
| 2020/01/29 | 3,455 | 3,575 | 3,455 | 3,455 | -10 | -0.3% | 3,300 |
| 2020/01/28 | 3,465 | 3,495 | 3,450 | 3,465 | -20 | -0.6% | 1,400 |
| 2020/01/27 | 3,530 | 3,530 | 3,485 | 3,485 | -25 | -0.7% | 1,800 |
| 2020/01/24 | 3,520 | 3,540 | 3,510 | 3,510 | -20 | -0.6% | 1,900 |
| 2020/01/23 | 3,540 | 3,550 | 3,530 | 3,530 | ±0 | ±0% | 800 |
| 2020/01/22 | 3,530 | 3,530 | 3,530 | 3,530 | -20 | -0.6% | 600 |
| 2020/01/21 | 3,535 | 3,550 | 3,530 | 3,550 | +5 | +0.1% | 600 |
| 2020/01/20 | 3,550 | 3,550 | 3,535 | 3,545 | +10 | +0.3% | 700 |
| 2020/01/17 | 3,525 | 3,555 | 3,525 | 3,535 | -20 | -0.6% | 1,500 |
| 2020/01/16 | 3,520 | 3,565 | 3,520 | 3,555 | +5 | +0.1% | 2,000 |
| 2020/01/15 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 300 |
| 2020/01/14 | 3,550 | 3,555 | 3,525 | 3,540 | -5 | -0.1% | 900 |
| 2020/01/10 | 3,490 | 3,555 | 3,490 | 3,545 | +55 | +1.6% | 2,600 |
| 2020/01/09 | 3,465 | 3,490 | 3,465 | 3,490 | +15 | +0.4% | 2,500 |
| 2020/01/08 | 3,480 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 1,000 |
| 2020/01/07 | 3,485 | 3,485 | 3,465 | 3,470 | -5 | -0.1% | 800 |
| 2020/01/06 | 3,480 | 3,480 | 3,475 | 3,475 | -10 | -0.3% | 200 |
| 2019/12/30 | 3,485 | 3,490 | 3,485 | 3,485 | -15 | -0.4% | 500 |
| 2019/12/27 | 3,495 | 3,500 | 3,480 | 3,500 | +65 | +1.9% | 1,200 |
| 2019/12/26 | 3,425 | 3,495 | 3,425 | 3,435 | -10 | -0.3% | 3,100 |
| 2019/12/25 | 3,465 | 3,465 | 3,415 | 3,445 | -5 | -0.1% | 2,400 |
| 2019/12/24 | 3,445 | 3,450 | 3,440 | 3,450 | +5 | +0.1% | 1,300 |
| 2019/12/23 | 3,450 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 1,900 |
| 2019/12/20 | 3,465 | 3,465 | 3,425 | 3,450 | -15 | -0.4% | 2,400 |
| 2019/12/19 | 3,450 | 3,485 | 3,405 | 3,465 | +25 | +0.7% | 5,800 |
| 2019/12/18 | 3,485 | 3,485 | 3,440 | 3,440 | -35 | -1% | 2,600 |
| 2019/12/17 | 3,470 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 2,100 |
| 2019/12/16 | 3,505 | 3,505 | 3,455 | 3,470 | +10 | +0.3% | 1,500 |
| 2019/12/13 | 3,445 | 3,460 | 3,420 | 3,460 | +10 | +0.3% | 2,900 |
| 2019/12/12 | 3,495 | 3,495 | 3,450 | 3,450 | -15 | -0.4% | 1,400 |
| 2019/12/11 | 3,480 | 3,495 | 3,465 | 3,465 | -25 | -0.7% | 2,300 |
| 2019/12/10 | 3,450 | 3,490 | 3,450 | 3,490 | +35 | +1% | 700 |
| 2019/12/09 | 3,450 | 3,490 | 3,450 | 3,455 | -5 | -0.1% | 1,100 |
| 2019/12/06 | 3,455 | 3,460 | 3,455 | 3,460 | -15 | -0.4% | 400 |
| 2019/12/05 | 3,465 | 3,475 | 3,465 | 3,475 | +10 | +0.3% | 400 |
1301～
1350
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
