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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 4,025 | 4,045 | 4,005 | 4,025 | ±0 | ±0% | 4,100 |
| 2024/07/10 | 3,995 | 4,025 | 3,995 | 4,025 | +5 | +0.1% | 1,200 |
| 2024/07/09 | 4,020 | 4,020 | 4,015 | 4,020 | +5 | +0.1% | 1,700 |
| 2024/07/08 | 4,020 | 4,020 | 4,005 | 4,015 | +10 | +0.2% | 1,300 |
| 2024/07/05 | 3,990 | 4,020 | 3,970 | 4,005 | +15 | +0.4% | 3,100 |
| 2024/07/04 | 3,990 | 3,990 | 3,965 | 3,990 | ±0 | ±0% | 3,600 |
| 2024/07/03 | 3,985 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 2,900 |
| 2024/07/02 | 3,975 | 3,985 | 3,970 | 3,985 | +5 | +0.1% | 900 |
| 2024/07/01 | 3,970 | 3,990 | 3,965 | 3,980 | -10 | -0.3% | 3,000 |
| 2024/06/28 | 3,990 | 3,990 | 3,990 | 3,990 | +20 | +0.5% | 200 |
| 2024/06/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 700 |
| 2024/06/26 | 3,990 | 3,990 | 3,955 | 3,990 | +10 | +0.3% | 2,100 |
| 2024/06/25 | 3,960 | 4,020 | 3,960 | 3,980 | +10 | +0.3% | 2,800 |
| 2024/06/24 | 3,950 | 3,970 | 3,950 | 3,970 | +20 | +0.5% | 1,900 |
| 2024/06/21 | 3,955 | 3,965 | 3,950 | 3,950 | -10 | -0.3% | 1,600 |
| 2024/06/20 | 3,955 | 3,960 | 3,935 | 3,960 | ±0 | ±0% | 900 |
| 2024/06/19 | 3,935 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 500 |
| 2024/06/18 | 3,965 | 3,980 | 3,950 | 3,950 | -5 | -0.1% | 1,300 |
| 2024/06/17 | 3,970 | 3,970 | 3,920 | 3,955 | -35 | -0.9% | 1,900 |
| 2024/06/14 | 3,975 | 3,990 | 3,960 | 3,990 | +10 | +0.3% | 700 |
| 2024/06/13 | 3,995 | 3,995 | 3,980 | 3,980 | -15 | -0.4% | 700 |
| 2024/06/12 | 3,960 | 4,000 | 3,960 | 3,995 | +35 | +0.9% | 3,000 |
| 2024/06/11 | 3,950 | 3,985 | 3,930 | 3,960 | +10 | +0.3% | 1,900 |
| 2024/06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +90 | +2.3% | 2,900 |
| 2024/06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +20 | +0.5% | 1,700 |
| 2024/06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -20 | -0.5% | 1,700 |
| 2024/06/05 | 3,830 | 3,860 | 3,810 | 3,860 | +50 | +1.3% | 1,700 |
| 2024/06/04 | 3,865 | 3,865 | 3,750 | 3,810 | -50 | -1.3% | 7,800 |
| 2024/06/03 | 3,830 | 3,860 | 3,830 | 3,860 | +30 | +0.8% | 1,200 |
| 2024/05/31 | 3,855 | 3,855 | 3,805 | 3,830 | +15 | +0.4% | 1,600 |
| 2024/05/30 | 3,820 | 3,830 | 3,790 | 3,815 | -10 | -0.3% | 2,400 |
| 2024/05/29 | 3,860 | 3,870 | 3,795 | 3,825 | -35 | -0.9% | 5,200 |
| 2024/05/28 | 3,820 | 3,860 | 3,820 | 3,860 | +40 | +1% | 2,900 |
| 2024/05/27 | 3,840 | 3,840 | 3,800 | 3,820 | -15 | -0.4% | 4,800 |
| 2024/05/24 | 3,860 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 4,400 |
| 2024/05/23 | 3,875 | 3,875 | 3,860 | 3,865 | -5 | -0.1% | 2,700 |
| 2024/05/22 | 3,880 | 3,890 | 3,870 | 3,870 | -10 | -0.3% | 2,200 |
| 2024/05/21 | 3,900 | 3,900 | 3,875 | 3,880 | -25 | -0.6% | 3,300 |
| 2024/05/20 | 3,910 | 3,985 | 3,800 | 3,905 | -145 | -3.6% | 22,600 |
| 2024/05/17 | 4,010 | 4,090 | 4,010 | 4,050 | +60 | +1.5% | 6,700 |
| 2024/05/16 | 3,995 | 4,065 | 3,960 | 3,990 | ±0 | ±0% | 12,300 |
| 2024/05/15 | 3,975 | 3,990 | 3,960 | 3,990 | +20 | +0.5% | 4,900 |
| 2024/05/14 | 3,970 | 3,970 | 3,945 | 3,970 | ±0 | ±0% | 1,100 |
| 2024/05/13 | 3,965 | 3,970 | 3,910 | 3,970 | +5 | +0.1% | 2,500 |
| 2024/05/10 | 3,955 | 3,970 | 3,955 | 3,965 | +25 | +0.6% | 1,300 |
| 2024/05/09 | 3,950 | 3,970 | 3,940 | 3,940 | -20 | -0.5% | 1,500 |
| 2024/05/08 | 3,950 | 3,960 | 3,925 | 3,960 | +15 | +0.4% | 3,500 |
| 2024/05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +10 | +0.3% | 3,500 |
| 2024/05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +5 | +0.1% | 400 |
| 2024/05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 300 |
101～
150
件表示中 / 3596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 | 361,000円 | -0.7% | -40.5% | 0.42% | 316.39倍 | 4.30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 |
| あさくま | 396,000円 | +40.5% | - | 0.00% | 38.54倍 | 7.37倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| ＷＤＩ | 320,000円 | +2.4% | -64.9% | 0.53% | 18.20倍 | 3.07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 |
| ＣＣｈａｎ | - | -59.7% | - | - | - | - |
|
- |
| ガーデン | 303,500円 | +9.1% | +19.1% | 2.64% | 16.72倍 | 7.70倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
