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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 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 |
| 2019/02/06 | 3,315 | 3,325 | 3,190 | 3,190 | -55 | -1.7% | 2,700 |
| 2019/02/05 | 3,215 | 3,280 | 3,215 | 3,245 | +30 | +0.9% | 1,000 |
| 2019/02/04 | 3,300 | 3,300 | 3,215 | 3,215 | +25 | +0.8% | 800 |
| 2019/02/01 | 3,225 | 3,225 | 3,190 | 3,190 | -45 | -1.4% | 6,000 |
| 2019/01/31 | 3,250 | 3,270 | 3,235 | 3,235 | -65 | -2% | 7,800 |
| 2019/01/30 | 3,265 | 3,330 | 3,265 | 3,300 | +30 | +0.9% | 1,100 |
| 2019/01/29 | 3,330 | 3,350 | 3,240 | 3,270 | -110 | -3.3% | 7,300 |
| 2019/01/28 | 3,395 | 3,395 | 3,350 | 3,380 | -15 | -0.4% | 4,500 |
| 2019/01/25 | 3,500 | 3,500 | 3,395 | 3,395 | -80 | -2.3% | 6,900 |
| 2019/01/24 | 3,365 | 3,475 | 3,360 | 3,475 | +100 | +3% | 2,500 |
| 2019/01/23 | 3,455 | 3,470 | 3,340 | 3,375 | -75 | -2.2% | 7,300 |
| 2019/01/22 | 3,630 | 3,630 | 3,440 | 3,450 | -185 | -5.1% | 14,100 |
| 2019/01/21 | 3,645 | 3,645 | 3,625 | 3,635 | -20 | -0.5% | 800 |
| 2019/01/18 | 3,685 | 3,685 | 3,650 | 3,655 | +15 | +0.4% | 300 |
| 2019/01/17 | 3,690 | 3,690 | 3,640 | 3,640 | +20 | +0.6% | 300 |
| 2019/01/16 | 3,645 | 3,685 | 3,605 | 3,620 | -80 | -2.2% | 2,600 |
| 2019/01/15 | 3,670 | 3,705 | 3,670 | 3,700 | -40 | -1.1% | 700 |
| 2019/01/11 | 3,670 | 3,740 | 3,670 | 3,740 | ±0 | ±0% | 300 |
| 2019/01/10 | 3,685 | 3,740 | 3,685 | 3,740 | ±0 | ±0% | 600 |
| 2019/01/09 | 3,665 | 3,740 | 3,665 | 3,740 | - | - | 300 |
| 2019/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/07 | 3,730 | 3,745 | 3,680 | 3,720 | +75 | +2.1% | 1,200 |
| 2019/01/04 | 3,750 | 3,750 | 3,580 | 3,645 | -105 | -2.8% | 4,200 |
| 2018/12/28 | 3,720 | 3,800 | 3,720 | 3,750 | +50 | +1.4% | 1,400 |
| 2018/12/27 | 3,680 | 3,710 | 3,665 | 3,700 | +45 | +1.2% | 4,200 |
| 2018/12/26 | 3,600 | 3,700 | 3,600 | 3,655 | +80 | +2.2% | 2,500 |
| 2018/12/25 | 3,710 | 3,710 | 3,485 | 3,575 | -225 | -5.9% | 9,700 |
| 2018/12/21 | 3,795 | 3,800 | 3,705 | 3,800 | -5 | -0.1% | 3,400 |
| 2018/12/20 | 3,960 | 3,960 | 3,750 | 3,805 | -160 | -4% | 3,800 |
| 2018/12/19 | 3,900 | 3,965 | 3,900 | 3,965 | -5 | -0.1% | 2,400 |
| 2018/12/18 | 3,915 | 3,970 | 3,900 | 3,970 | -10 | -0.3% | 1,400 |
| 2018/12/17 | 3,985 | 3,985 | 3,915 | 3,980 | +5 | +0.1% | 1,000 |
| 2018/12/14 | 3,970 | 3,990 | 3,970 | 3,975 | -10 | -0.3% | 400 |
| 2018/12/13 | 3,960 | 3,985 | 3,960 | 3,985 | +25 | +0.6% | 900 |
| 2018/12/12 | 3,950 | 3,985 | 3,950 | 3,960 | +10 | +0.3% | 400 |
| 2018/12/11 | 4,000 | 4,000 | 3,915 | 3,950 | -45 | -1.1% | 600 |
| 2018/12/10 | 3,930 | 4,005 | 3,930 | 3,995 | - | - | 600 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
