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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 3,655 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 1,000 |
| 2019/07/05 | 3,630 | 3,675 | 3,630 | 3,655 | +30 | +0.8% | 2,400 |
| 2019/07/04 | 3,625 | 3,630 | 3,610 | 3,625 | +25 | +0.7% | 1,100 |
| 2019/07/03 | 3,605 | 3,635 | 3,600 | 3,600 | -5 | -0.1% | 700 |
| 2019/07/02 | 3,610 | 3,645 | 3,605 | 3,605 | +5 | +0.1% | 800 |
| 2019/07/01 | 3,605 | 3,625 | 3,590 | 3,600 | +5 | +0.1% | 1,100 |
| 2019/06/28 | 3,605 | 3,605 | 3,575 | 3,595 | +30 | +0.8% | 1,400 |
| 2019/06/27 | 3,550 | 3,585 | 3,540 | 3,565 | +15 | +0.4% | 1,000 |
| 2019/06/26 | 3,590 | 3,590 | 3,550 | 3,550 | -40 | -1.1% | 1,100 |
| 2019/06/25 | 3,590 | 3,590 | 3,570 | 3,590 | ±0 | ±0% | 1,700 |
| 2019/06/24 | 3,580 | 3,590 | 3,580 | 3,590 | +10 | +0.3% | 900 |
| 2019/06/21 | 3,580 | 3,580 | 3,580 | 3,580 | -5 | -0.1% | 100 |
| 2019/06/20 | 3,595 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 1,700 |
| 2019/06/19 | 3,595 | 3,595 | 3,515 | 3,590 | -10 | -0.3% | 2,200 |
| 2019/06/18 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 900 |
| 2019/06/17 | 3,550 | 3,590 | 3,550 | 3,590 | +50 | +1.4% | 1,000 |
| 2019/06/14 | 3,520 | 3,540 | 3,515 | 3,540 | +20 | +0.6% | 700 |
| 2019/06/13 | 3,520 | 3,520 | 3,495 | 3,520 | ±0 | ±0% | 700 |
| 2019/06/12 | 3,520 | 3,520 | 3,500 | 3,520 | +20 | +0.6% | 1,100 |
| 2019/06/11 | 3,515 | 3,515 | 3,500 | 3,500 | +10 | +0.3% | 500 |
| 2019/06/10 | 3,490 | 3,490 | 3,490 | 3,490 | +20 | +0.6% | 300 |
| 2019/06/07 | 3,480 | 3,480 | 3,470 | 3,470 | - | - | 700 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 3,480 | 3,480 | 3,480 | 3,480 | +55 | +1.6% | 200 |
| 2019/06/04 | 3,420 | 3,425 | 3,420 | 3,425 | +15 | +0.4% | 400 |
| 2019/06/03 | 3,410 | 3,440 | 3,410 | 3,410 | +15 | +0.4% | 1,500 |
| 2019/05/31 | 3,500 | 3,500 | 3,395 | 3,395 | -120 | -3.4% | 900 |
| 2019/05/30 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2019/05/29 | 3,525 | 3,525 | 3,470 | 3,515 | -20 | -0.6% | 2,900 |
| 2019/05/28 | 3,530 | 3,535 | 3,530 | 3,535 | +5 | +0.1% | 300 |
| 2019/05/27 | 3,525 | 3,530 | 3,510 | 3,530 | +30 | +0.9% | 1,300 |
| 2019/05/24 | 3,470 | 3,500 | 3,470 | 3,500 | ±0 | ±0% | 1,400 |
| 2019/05/23 | 3,480 | 3,500 | 3,480 | 3,500 | +25 | +0.7% | 1,500 |
| 2019/05/22 | 3,490 | 3,490 | 3,455 | 3,475 | -15 | -0.4% | 500 |
| 2019/05/21 | 3,490 | 3,510 | 3,485 | 3,490 | -5 | -0.1% | 1,700 |
| 2019/05/20 | 3,470 | 3,495 | 3,435 | 3,495 | +45 | +1.3% | 2,300 |
| 2019/05/17 | 3,400 | 3,450 | 3,400 | 3,450 | +80 | +2.4% | 5,000 |
| 2019/05/16 | 3,325 | 3,370 | 3,310 | 3,370 | +40 | +1.2% | 2,100 |
| 2019/05/15 | 3,280 | 3,330 | 3,280 | 3,330 | +70 | +2.1% | 500 |
| 2019/05/14 | 3,270 | 3,270 | 3,260 | 3,260 | -30 | -0.9% | 800 |
| 2019/05/13 | 3,295 | 3,295 | 3,285 | 3,290 | -5 | -0.2% | 400 |
| 2019/05/10 | 3,305 | 3,305 | 3,295 | 3,295 | -10 | -0.3% | 500 |
| 2019/05/09 | 3,290 | 3,305 | 3,290 | 3,305 | -10 | -0.3% | 600 |
| 2019/05/08 | 3,325 | 3,330 | 3,315 | 3,315 | +35 | +1.1% | 500 |
| 2019/05/07 | 3,290 | 3,300 | 3,275 | 3,280 | +20 | +0.6% | 2,400 |
| 2019/04/26 | 3,280 | 3,280 | 3,260 | 3,260 | -15 | -0.5% | 200 |
| 2019/04/25 | 3,280 | 3,280 | 3,265 | 3,275 | +15 | +0.5% | 1,200 |
| 2019/04/24 | 3,280 | 3,280 | 3,260 | 3,260 | ±0 | ±0% | 1,700 |
| 2019/04/23 | 3,275 | 3,280 | 3,250 | 3,260 | -15 | -0.5% | 700 |
| 2019/04/22 | 3,275 | 3,275 | 3,275 | 3,275 | +60 | +1.9% | 100 |
1451～
1500
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
