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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 3,790 | 3,905 | 3,790 | 3,905 | +45 | +1.2% | 1,300 |
| 2018/11/16 | 3,880 | 3,880 | 3,860 | 3,860 | -30 | -0.8% | 1,000 |
| 2018/11/15 | 3,890 | 3,895 | 3,890 | 3,890 | - | - | 500 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 3,910 | 3,910 | 3,900 | 3,900 | - | - | 300 |
| 2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/09 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 300 |
| 2018/11/08 | 3,905 | 3,950 | 3,900 | 3,905 | +5 | +0.1% | 500 |
| 2018/11/07 | 3,905 | 3,905 | 3,900 | 3,900 | ±0 | ±0% | 400 |
| 2018/11/06 | 3,900 | 3,900 | 3,900 | 3,900 | -10 | -0.3% | 100 |
| 2018/11/05 | 3,850 | 3,910 | 3,850 | 3,910 | +10 | +0.3% | 500 |
| 2018/11/02 | 3,960 | 3,970 | 3,895 | 3,900 | -20 | -0.5% | 1,200 |
| 2018/11/01 | 3,920 | 3,920 | 3,920 | 3,920 | +20 | +0.5% | 200 |
| 2018/10/31 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2018/10/30 | 3,845 | 3,900 | 3,750 | 3,900 | +85 | +2.2% | 1,400 |
| 2018/10/29 | 3,855 | 3,855 | 3,740 | 3,815 | -40 | -1% | 4,000 |
| 2018/10/26 | 3,860 | 3,900 | 3,850 | 3,855 | +5 | +0.1% | 1,600 |
| 2018/10/25 | 3,930 | 3,930 | 3,810 | 3,850 | -65 | -1.7% | 5,700 |
| 2018/10/24 | 3,925 | 3,985 | 3,905 | 3,915 | -15 | -0.4% | 1,700 |
| 2018/10/23 | 3,940 | 3,965 | 3,910 | 3,930 | -10 | -0.3% | 1,600 |
| 2018/10/22 | 4,035 | 4,035 | 3,940 | 3,940 | -165 | -4% | 2,500 |
| 2018/10/19 | 4,110 | 4,110 | 4,105 | 4,105 | -5 | -0.1% | 200 |
| 2018/10/18 | 4,100 | 4,135 | 4,100 | 4,110 | ±0 | ±0% | 1,100 |
| 2018/10/17 | 4,220 | 4,220 | 4,110 | 4,110 | -110 | -2.6% | 1,900 |
| 2018/10/16 | 4,250 | 4,250 | 4,180 | 4,220 | +110 | +2.7% | 2,200 |
| 2018/10/15 | 4,100 | 4,140 | 4,100 | 4,110 | +110 | +2.8% | 1,900 |
| 2018/10/12 | 3,850 | 4,025 | 3,850 | 4,000 | +135 | +3.5% | 1,700 |
| 2018/10/11 | 3,870 | 3,900 | 3,705 | 3,865 | -110 | -2.8% | 5,200 |
| 2018/10/10 | 4,020 | 4,075 | 3,950 | 3,975 | -50 | -1.2% | 3,100 |
| 2018/10/09 | 4,110 | 4,130 | 4,025 | 4,025 | -125 | -3% | 1,900 |
| 2018/10/05 | 4,200 | 4,200 | 4,150 | 4,150 | -75 | -1.8% | 1,200 |
| 2018/10/04 | 4,260 | 4,260 | 4,225 | 4,225 | -65 | -1.5% | 2,500 |
| 2018/10/03 | 4,290 | 4,290 | 4,270 | 4,290 | -15 | -0.3% | 900 |
| 2018/10/02 | 4,295 | 4,320 | 4,280 | 4,305 | +10 | +0.2% | 1,700 |
| 2018/10/01 | 4,315 | 4,335 | 4,295 | 4,295 | -20 | -0.5% | 1,600 |
| 2018/09/28 | 4,320 | 4,370 | 4,310 | 4,315 | -5 | -0.1% | 2,900 |
| 2018/09/27 | 4,375 | 4,375 | 4,310 | 4,320 | -25 | -0.6% | 4,300 |
| 2018/09/26 | 4,335 | 4,385 | 4,310 | 4,345 | -105 | -2.4% | 14,700 |
| 2018/09/25 | 4,460 | 4,465 | 4,440 | 4,450 | -15 | -0.3% | 10,400 |
| 2018/09/21 | 4,455 | 4,465 | 4,430 | 4,465 | +30 | +0.7% | 9,100 |
| 2018/09/20 | 4,475 | 4,475 | 4,435 | 4,435 | -35 | -0.8% | 3,300 |
| 2018/09/19 | 4,460 | 4,480 | 4,450 | 4,470 | +5 | +0.1% | 19,700 |
| 2018/09/18 | 4,430 | 4,465 | 4,430 | 4,465 | +30 | +0.7% | 5,600 |
| 2018/09/14 | 4,425 | 4,440 | 4,415 | 4,435 | +5 | +0.1% | 11,200 |
| 2018/09/13 | 4,425 | 4,430 | 4,405 | 4,430 | +5 | +0.1% | 1,500 |
| 2018/09/12 | 4,415 | 4,425 | 4,415 | 4,425 | +10 | +0.2% | 600 |
| 2018/09/11 | 4,375 | 4,415 | 4,375 | 4,415 | +30 | +0.7% | 1,300 |
| 2018/09/10 | 4,370 | 4,410 | 4,370 | 4,385 | ±0 | ±0% | 1,400 |
| 2018/09/07 | 4,370 | 4,390 | 4,370 | 4,385 | +5 | +0.1% | 500 |
| 2018/09/06 | 4,400 | 4,440 | 4,380 | 4,380 | ±0 | ±0% | 2,200 |
1601～
1650
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 | 353,000円 | +1.7% | +15.2% | 0.42% | 64.30倍 | 4.16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 | 123,900円 | +11.5% | +19.0% | 1.82% | 10.19倍 | 1.88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 | 300,000円 | +1.7% | +28.6% | 0.57% | 37.53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 | 42,600円 | +11.4% | +8.5% | 1.41% | 20.57倍 | 3.64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
