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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 3,235 | 3,265 | 3,210 | 3,215 | -35 | -1.1% | 1,600 |
| 2019/04/18 | 3,245 | 3,250 | 3,245 | 3,250 | +5 | +0.2% | 300 |
| 2019/04/17 | 3,235 | 3,245 | 3,230 | 3,245 | +5 | +0.2% | 400 |
| 2019/04/16 | 3,240 | 3,240 | 3,240 | 3,240 | +10 | +0.3% | 200 |
| 2019/04/15 | 3,225 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 1,800 |
| 2019/04/12 | 3,225 | 3,225 | 3,200 | 3,200 | -5 | -0.2% | 400 |
| 2019/04/11 | 3,240 | 3,240 | 3,200 | 3,205 | ±0 | ±0% | 300 |
| 2019/04/10 | 3,235 | 3,240 | 3,190 | 3,205 | +10 | +0.3% | 1,800 |
| 2019/04/09 | 3,255 | 3,255 | 3,195 | 3,195 | -50 | -1.5% | 5,000 |
| 2019/04/08 | 3,245 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 2,300 |
| 2019/04/05 | 3,250 | 3,255 | 3,240 | 3,240 | +5 | +0.2% | 400 |
| 2019/04/04 | 3,240 | 3,265 | 3,235 | 3,235 | -35 | -1.1% | 1,300 |
| 2019/04/03 | 3,225 | 3,285 | 3,225 | 3,270 | +40 | +1.2% | 1,100 |
| 2019/04/02 | 3,285 | 3,300 | 3,230 | 3,230 | -55 | -1.7% | 1,600 |
| 2019/04/01 | 3,290 | 3,295 | 3,200 | 3,285 | -5 | -0.2% | 2,200 |
| 2019/03/29 | 3,210 | 3,290 | 3,210 | 3,290 | +35 | +1.1% | 1,200 |
| 2019/03/28 | 3,300 | 3,300 | 3,250 | 3,255 | ±0 | ±0% | 3,200 |
| 2019/03/27 | 3,215 | 3,280 | 3,215 | 3,255 | +5 | +0.2% | 2,100 |
| 2019/03/26 | 3,195 | 3,250 | 3,195 | 3,250 | +50 | +1.6% | 5,900 |
| 2019/03/25 | 3,250 | 3,250 | 3,085 | 3,200 | ±0 | ±0% | 3,600 |
| 2019/03/22 | 3,195 | 3,200 | 3,195 | 3,200 | +75 | +2.4% | 300 |
| 2019/03/20 | 3,195 | 3,200 | 3,120 | 3,125 | -65 | -2% | 1,800 |
| 2019/03/19 | 3,240 | 3,240 | 3,160 | 3,190 | -10 | -0.3% | 1,300 |
| 2019/03/18 | 3,180 | 3,200 | 3,180 | 3,200 | +25 | +0.8% | 900 |
| 2019/03/15 | 3,180 | 3,180 | 3,165 | 3,175 | +30 | +1% | 600 |
| 2019/03/14 | 3,130 | 3,145 | 3,130 | 3,145 | +15 | +0.5% | 1,500 |
| 2019/03/13 | 3,100 | 3,130 | 3,100 | 3,130 | +60 | +2% | 600 |
| 2019/03/12 | 3,120 | 3,120 | 3,070 | 3,070 | +20 | +0.7% | 1,700 |
| 2019/03/11 | 3,065 | 3,130 | 3,050 | 3,050 | -10 | -0.3% | 1,700 |
| 2019/03/08 | 3,095 | 3,155 | 3,060 | 3,060 | -45 | -1.4% | 2,300 |
| 2019/03/07 | 3,170 | 3,170 | 3,100 | 3,105 | -75 | -2.4% | 3,000 |
| 2019/03/06 | 3,180 | 3,190 | 3,155 | 3,180 | -15 | -0.5% | 1,300 |
| 2019/03/05 | 3,200 | 3,200 | 3,180 | 3,195 | ±0 | ±0% | 1,400 |
| 2019/03/04 | 3,145 | 3,195 | 3,125 | 3,195 | +75 | +2.4% | 2,300 |
| 2019/03/01 | 3,120 | 3,120 | 3,080 | 3,120 | -5 | -0.2% | 1,200 |
| 2019/02/28 | 3,060 | 3,135 | 3,060 | 3,125 | +40 | +1.3% | 2,600 |
| 2019/02/27 | 3,080 | 3,100 | 3,080 | 3,085 | +5 | +0.2% | 1,100 |
| 2019/02/26 | 3,100 | 3,120 | 3,080 | 3,080 | -10 | -0.3% | 2,300 |
| 2019/02/25 | 3,065 | 3,090 | 3,040 | 3,090 | +65 | +2.1% | 2,300 |
| 2019/02/22 | 2,965 | 3,035 | 2,965 | 3,025 | +60 | +2% | 2,900 |
| 2019/02/21 | 3,040 | 3,040 | 2,950 | 2,965 | -100 | -3.3% | 13,100 |
| 2019/02/20 | 3,150 | 3,150 | 3,045 | 3,065 | -60 | -1.9% | 10,100 |
| 2019/02/19 | 3,085 | 3,125 | 3,070 | 3,125 | +35 | +1.1% | 1,300 |
| 2019/02/18 | 3,140 | 3,145 | 3,090 | 3,090 | -65 | -2.1% | 7,900 |
| 2019/02/15 | 3,150 | 3,180 | 3,150 | 3,155 | -35 | -1.1% | 800 |
| 2019/02/14 | 3,140 | 3,190 | 3,140 | 3,190 | +50 | +1.6% | 1,600 |
| 2019/02/13 | 3,180 | 3,185 | 3,140 | 3,140 | -80 | -2.5% | 4,100 |
| 2019/02/12 | 3,140 | 3,225 | 3,140 | 3,220 | +75 | +2.4% | 900 |
| 2019/02/08 | 3,270 | 3,270 | 3,140 | 3,145 | -45 | -1.4% | 6,200 |
| 2019/02/07 | 3,190 | 3,250 | 3,190 | 3,190 | ±0 | ±0% | 2,100 |
1501～
1550
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 | 352,000円 | +1.7% | +15.2% | 0.43% | 64.12倍 | 4.15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 | 124,400円 | +11.5% | +19.0% | 1.81% | 10.23倍 | 1.89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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.65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 | 41,800円 | +11.4% | +8.5% | 1.44% | 20.18倍 | 3.57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
