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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 3,840 | 3,860 | 3,840 | 3,860 | +20 | +0.5% | 2,700 |
| 2019/09/18 | 3,820 | 3,840 | 3,800 | 3,840 | +5 | +0.1% | 1,900 |
| 2019/09/17 | 3,850 | 3,855 | 3,835 | 3,835 | ±0 | ±0% | 1,900 |
| 2019/09/13 | 3,870 | 3,870 | 3,835 | 3,835 | -15 | -0.4% | 1,000 |
| 2019/09/12 | 3,850 | 3,865 | 3,845 | 3,850 | ±0 | ±0% | 2,200 |
| 2019/09/11 | 3,850 | 3,850 | 3,850 | 3,850 | +5 | +0.1% | 500 |
| 2019/09/10 | 3,870 | 3,875 | 3,845 | 3,845 | -10 | -0.3% | 2,000 |
| 2019/09/09 | 3,840 | 3,875 | 3,835 | 3,855 | +20 | +0.5% | 2,800 |
| 2019/09/06 | 3,840 | 3,860 | 3,835 | 3,835 | +5 | +0.1% | 2,100 |
| 2019/09/05 | 3,840 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 1,100 |
| 2019/09/04 | 3,865 | 3,865 | 3,830 | 3,840 | +45 | +1.2% | 2,500 |
| 2019/09/03 | 3,795 | 3,835 | 3,795 | 3,795 | +5 | +0.1% | 3,600 |
| 2019/09/02 | 3,785 | 3,790 | 3,785 | 3,790 | +5 | +0.1% | 700 |
| 2019/08/30 | 3,800 | 3,800 | 3,785 | 3,785 | -15 | -0.4% | 2,800 |
| 2019/08/29 | 3,800 | 3,800 | 3,800 | 3,800 | +5 | +0.1% | 700 |
| 2019/08/28 | 3,750 | 3,795 | 3,750 | 3,795 | ±0 | ±0% | 2,200 |
| 2019/08/27 | 3,795 | 3,795 | 3,795 | 3,795 | +5 | +0.1% | 100 |
| 2019/08/26 | 3,790 | 3,795 | 3,790 | 3,790 | ±0 | ±0% | 800 |
| 2019/08/23 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 300 |
| 2019/08/22 | 3,750 | 3,790 | 3,750 | 3,790 | +40 | +1.1% | 300 |
| 2019/08/21 | 3,750 | 3,750 | 3,750 | 3,750 | +20 | +0.5% | 100 |
| 2019/08/20 | 3,790 | 3,790 | 3,730 | 3,730 | -40 | -1.1% | 300 |
| 2019/08/19 | 3,775 | 3,775 | 3,770 | 3,770 | +55 | +1.5% | 200 |
| 2019/08/16 | 3,715 | 3,715 | 3,715 | 3,715 | -25 | -0.7% | 100 |
| 2019/08/15 | 3,745 | 3,750 | 3,740 | 3,740 | -30 | -0.8% | 1,800 |
| 2019/08/14 | 3,770 | 3,770 | 3,770 | 3,770 | -20 | -0.5% | 100 |
| 2019/08/13 | 3,795 | 3,795 | 3,785 | 3,790 | -5 | -0.1% | 700 |
| 2019/08/09 | 3,850 | 3,850 | 3,795 | 3,795 | -50 | -1.3% | 2,300 |
| 2019/08/08 | 3,720 | 3,845 | 3,720 | 3,845 | -15 | -0.4% | 1,400 |
| 2019/08/07 | 3,830 | 3,875 | 3,830 | 3,860 | +50 | +1.3% | 2,400 |
| 2019/08/06 | 3,700 | 3,810 | 3,700 | 3,810 | +110 | +3% | 1,300 |
| 2019/08/05 | 3,815 | 3,830 | 3,630 | 3,700 | -110 | -2.9% | 2,300 |
| 2019/08/02 | 3,860 | 3,860 | 3,810 | 3,810 | -50 | -1.3% | 1,300 |
| 2019/08/01 | 3,845 | 3,860 | 3,840 | 3,860 | +10 | +0.3% | 1,500 |
| 2019/07/31 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 300 |
| 2019/07/30 | 3,830 | 3,845 | 3,820 | 3,820 | -10 | -0.3% | 1,000 |
| 2019/07/29 | 3,820 | 3,870 | 3,820 | 3,830 | -20 | -0.5% | 900 |
| 2019/07/26 | 3,840 | 3,880 | 3,840 | 3,850 | -40 | -1% | 1,100 |
| 2019/07/25 | 3,985 | 3,985 | 3,780 | 3,890 | -90 | -2.3% | 3,300 |
| 2019/07/24 | 3,965 | 3,985 | 3,890 | 3,980 | +15 | +0.4% | 2,500 |
| 2019/07/23 | 3,880 | 3,965 | 3,795 | 3,965 | +85 | +2.2% | 4,100 |
| 2019/07/22 | 3,895 | 3,895 | 3,880 | 3,880 | -35 | -0.9% | 1,400 |
| 2019/07/19 | 3,905 | 3,945 | 3,905 | 3,915 | +10 | +0.3% | 300 |
| 2019/07/18 | 4,000 | 4,000 | 3,905 | 3,905 | -55 | -1.4% | 2,700 |
| 2019/07/17 | 3,985 | 4,020 | 3,950 | 3,960 | +60 | +1.5% | 2,100 |
| 2019/07/16 | 3,910 | 3,910 | 3,870 | 3,900 | +60 | +1.6% | 1,100 |
| 2019/07/12 | 3,845 | 3,850 | 3,840 | 3,840 | ±0 | ±0% | 1,700 |
| 2019/07/11 | 3,805 | 3,840 | 3,790 | 3,840 | +65 | +1.7% | 3,600 |
| 2019/07/10 | 3,750 | 3,775 | 3,725 | 3,775 | +30 | +0.8% | 1,300 |
| 2019/07/09 | 3,690 | 3,745 | 3,690 | 3,745 | +70 | +1.9% | 2,000 |
1401～
1450
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
