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 |
|---|---|---|---|---|---|---|---|
| 2019/10/08 | 3,580 | 3,595 | 3,560 | 3,565 | -35 | -1% | 2,700 |
| 2019/10/07 | 3,630 | 3,630 | 3,600 | 3,600 | -40 | -1.1% | 2,400 |
| 2019/10/04 | 3,660 | 3,660 | 3,640 | 3,640 | -20 | -0.5% | 400 |
| 2019/10/03 | 3,635 | 3,660 | 3,620 | 3,660 | -20 | -0.5% | 700 |
| 2019/10/02 | 3,620 | 3,700 | 3,620 | 3,680 | +50 | +1.4% | 1,600 |
| 2019/10/01 | 3,630 | 3,650 | 3,630 | 3,630 | -20 | -0.5% | 800 |
| 2019/09/30 | 3,645 | 3,650 | 3,610 | 3,650 | +5 | +0.1% | 1,900 |
| 2019/09/27 | 3,570 | 3,675 | 3,550 | 3,645 | -275 | -7% | 12,900 |
| 2019/09/26 | 3,905 | 3,945 | 3,905 | 3,920 | +15 | +0.4% | 9,000 |
| 2019/09/25 | 3,885 | 3,910 | 3,880 | 3,905 | +20 | +0.5% | 5,700 |
| 2019/09/24 | 3,860 | 3,885 | 3,860 | 3,885 | +25 | +0.6% | 3,700 |
| 2019/09/20 | 3,860 | 3,860 | 3,835 | 3,860 | ±0 | ±0% | 3,700 |
| 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 |
1451～
1500
件表示中 / 3783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 | 382,000円 | +1.7% | +15.2% | 0.39% | 69.64倍 | 4.50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 | 418,500円 | +19.9% | +172.3% | 0.00% | 77.49倍 | 6.96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 |
| 幸楽苑 | 106,500円 | +48.6% | +166.3% | 0.00% | 25.44倍 | 9.23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 |
| パリミキＨＤ | 38,100円 | +1.3% | +2.8% | 2.10% | 21.27倍 | 0.67倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ダイイチ | 184,200円 | +12.8% | -15.7% | 1.95% | 17.24倍 | 1.21倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
