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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 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 |
| 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 |
1501～
1550
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
