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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 3,560 | 3,590 | 3,560 | 3,590 | -10 | -0.3% | 300 |
| 2025/01/14 | 3,555 | 3,600 | 3,505 | 3,600 | ±0 | ±0% | 3,000 |
| 2025/01/10 | 3,590 | 3,600 | 3,570 | 3,600 | +10 | +0.3% | 400 |
| 2025/01/09 | 3,630 | 3,630 | 3,565 | 3,590 | -35 | -1% | 1,500 |
| 2025/01/08 | 3,560 | 3,625 | 3,525 | 3,625 | +35 | +1% | 2,500 |
| 2025/01/07 | 3,540 | 3,640 | 3,540 | 3,590 | +55 | +1.6% | 2,200 |
| 2025/01/06 | 3,500 | 3,540 | 3,500 | 3,535 | +45 | +1.3% | 1,500 |
| 2024/12/30 | 3,500 | 3,500 | 3,480 | 3,490 | -10 | -0.3% | 700 |
| 2024/12/27 | 3,520 | 3,520 | 3,475 | 3,500 | ±0 | ±0% | 1,200 |
| 2024/12/26 | 3,480 | 3,520 | 3,475 | 3,500 | +15 | +0.4% | 5,900 |
| 2024/12/25 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 3,700 |
| 2024/12/24 | 3,480 | 3,505 | 3,480 | 3,500 | ±0 | ±0% | 2,300 |
| 2024/12/23 | 3,485 | 3,500 | 3,485 | 3,500 | +20 | +0.6% | 2,100 |
| 2024/12/20 | 3,475 | 3,520 | 3,475 | 3,480 | +5 | +0.1% | 6,800 |
| 2024/12/19 | 3,495 | 3,495 | 3,450 | 3,475 | -25 | -0.7% | 6,700 |
| 2024/12/18 | 3,560 | 3,560 | 3,450 | 3,500 | -60 | -1.7% | 3,400 |
| 2024/12/17 | 3,600 | 3,600 | 3,505 | 3,560 | -50 | -1.4% | 7,100 |
| 2024/12/16 | 3,610 | 3,620 | 3,600 | 3,610 | ±0 | ±0% | 3,600 |
| 2024/12/13 | 3,630 | 3,630 | 3,610 | 3,610 | -10 | -0.3% | 1,600 |
| 2024/12/12 | 3,630 | 3,640 | 3,605 | 3,620 | -10 | -0.3% | 2,900 |
| 2024/12/11 | 3,630 | 3,635 | 3,620 | 3,630 | ±0 | ±0% | 1,500 |
| 2024/12/10 | 3,615 | 3,630 | 3,615 | 3,630 | +25 | +0.7% | 300 |
| 2024/12/09 | 3,600 | 3,640 | 3,595 | 3,605 | -5 | -0.1% | 2,400 |
| 2024/12/06 | 3,615 | 3,625 | 3,580 | 3,610 | -5 | -0.1% | 4,500 |
| 2024/12/05 | 3,630 | 3,630 | 3,615 | 3,615 | -10 | -0.3% | 1,900 |
| 2024/12/04 | 3,620 | 3,640 | 3,620 | 3,625 | -15 | -0.4% | 1,700 |
| 2024/12/03 | 3,645 | 3,660 | 3,640 | 3,640 | +10 | +0.3% | 1,300 |
| 2024/12/02 | 3,625 | 3,630 | 3,625 | 3,630 | +5 | +0.1% | 600 |
| 2024/11/29 | 3,625 | 3,625 | 3,625 | 3,625 | +5 | +0.1% | 100 |
| 2024/11/28 | 3,645 | 3,645 | 3,620 | 3,620 | -25 | -0.7% | 600 |
| 2024/11/27 | 3,650 | 3,650 | 3,635 | 3,645 | -5 | -0.1% | 1,000 |
| 2024/11/26 | 3,650 | 3,650 | 3,645 | 3,650 | +5 | +0.1% | 1,000 |
| 2024/11/25 | 3,650 | 3,655 | 3,645 | 3,645 | -15 | -0.4% | 2,800 |
| 2024/11/22 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 100 |
| 2024/11/21 | 3,660 | 3,695 | 3,660 | 3,660 | ±0 | ±0% | 300 |
| 2024/11/20 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 900 |
| 2024/11/19 | 3,690 | 3,690 | 3,670 | 3,670 | -10 | -0.3% | 1,700 |
| 2024/11/18 | 3,680 | 3,680 | 3,680 | 3,680 | -15 | -0.4% | 700 |
| 2024/11/15 | 3,700 | 3,700 | 3,680 | 3,695 | -10 | -0.3% | 400 |
| 2024/11/14 | 3,680 | 3,710 | 3,680 | 3,705 | +25 | +0.7% | 400 |
| 2024/11/13 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 600 |
| 2024/11/12 | 3,700 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 1,000 |
| 2024/11/11 | 3,690 | 3,715 | 3,690 | 3,695 | +5 | +0.1% | 1,500 |
| 2024/11/08 | 3,700 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 1,000 |
| 2024/11/07 | 3,735 | 3,785 | 3,650 | 3,700 | -15 | -0.4% | 5,000 |
| 2024/11/06 | 3,705 | 3,745 | 3,660 | 3,715 | +5 | +0.1% | 2,600 |
| 2024/11/05 | 3,710 | 3,715 | 3,710 | 3,710 | ±0 | ±0% | 1,200 |
| 2024/11/01 | 3,720 | 3,720 | 3,710 | 3,710 | -25 | -0.7% | 200 |
| 2024/10/31 | 3,750 | 3,750 | 3,700 | 3,735 | -30 | -0.8% | 700 |
| 2024/10/30 | 3,790 | 3,790 | 3,715 | 3,765 | +85 | +2.3% | 2,600 |
101～
150
件表示中 / 3719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 | 352,000円 | +1.7% | +15.2% | 0.43% | 64.12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 |
| 幸楽苑 | 104,000円 | +48.6% | +166.3% | 0.00% | 24.84倍 | 9.01倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ＷＤＩ | 300,000円 | +1.7% | +28.6% | 0.57% | 37.53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 |
| ガーデン | 252,100円 | +6.6% | +12.1% | 3.57% | 13.14倍 | 2.18倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
