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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 4,400 | 4,440 | 4,380 | 4,380 | ±0 | ±0% | 2,200 |
| 2018/09/05 | 4,400 | 4,420 | 4,370 | 4,380 | -20 | -0.5% | 2,200 |
| 2018/09/04 | 4,420 | 4,420 | 4,385 | 4,400 | -20 | -0.5% | 1,900 |
| 2018/09/03 | 4,400 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 900 |
| 2018/08/31 | 4,400 | 4,435 | 4,380 | 4,430 | +35 | +0.8% | 2,700 |
| 2018/08/30 | 4,390 | 4,400 | 4,390 | 4,395 | +30 | +0.7% | 900 |
| 2018/08/29 | 4,385 | 4,415 | 4,350 | 4,365 | -35 | -0.8% | 2,900 |
| 2018/08/28 | 4,400 | 4,435 | 4,400 | 4,400 | -40 | -0.9% | 1,300 |
| 2018/08/27 | 4,415 | 4,440 | 4,405 | 4,440 | +65 | +1.5% | 1,300 |
| 2018/08/24 | 4,385 | 4,405 | 4,350 | 4,375 | -10 | -0.2% | 1,700 |
| 2018/08/23 | 4,410 | 4,415 | 4,385 | 4,385 | -25 | -0.6% | 1,500 |
| 2018/08/22 | 4,400 | 4,410 | 4,400 | 4,410 | +5 | +0.1% | 400 |
| 2018/08/21 | 4,405 | 4,405 | 4,405 | 4,405 | -15 | -0.3% | 800 |
| 2018/08/20 | 4,410 | 4,420 | 4,410 | 4,420 | +10 | +0.2% | 400 |
| 2018/08/17 | 4,400 | 4,435 | 4,385 | 4,410 | +10 | +0.2% | 800 |
| 2018/08/16 | 4,335 | 4,400 | 4,335 | 4,400 | +10 | +0.2% | 1,300 |
| 2018/08/15 | 4,340 | 4,390 | 4,340 | 4,390 | +20 | +0.5% | 400 |
| 2018/08/14 | 4,370 | 4,375 | 4,340 | 4,370 | +25 | +0.6% | 1,100 |
| 2018/08/13 | 4,420 | 4,420 | 4,340 | 4,345 | -80 | -1.8% | 3,900 |
| 2018/08/10 | 4,410 | 4,425 | 4,410 | 4,425 | +65 | +1.5% | 1,000 |
| 2018/08/09 | 4,385 | 4,385 | 4,360 | 4,360 | -25 | -0.6% | 1,200 |
| 2018/08/08 | 4,380 | 4,385 | 4,360 | 4,385 | +5 | +0.1% | 1,300 |
| 2018/08/07 | 4,370 | 4,395 | 4,350 | 4,380 | +15 | +0.3% | 1,600 |
| 2018/08/06 | 4,370 | 4,400 | 4,360 | 4,365 | -70 | -1.6% | 2,500 |
| 2018/08/03 | 4,400 | 4,435 | 4,400 | 4,435 | +35 | +0.8% | 900 |
| 2018/08/02 | 4,450 | 4,450 | 4,400 | 4,400 | -30 | -0.7% | 700 |
| 2018/08/01 | 4,400 | 4,430 | 4,390 | 4,430 | +15 | +0.3% | 900 |
| 2018/07/31 | 4,425 | 4,425 | 4,390 | 4,415 | +15 | +0.3% | 1,400 |
| 2018/07/30 | 4,425 | 4,425 | 4,400 | 4,400 | -30 | -0.7% | 500 |
| 2018/07/27 | 4,400 | 4,430 | 4,400 | 4,430 | +40 | +0.9% | 900 |
| 2018/07/26 | 4,400 | 4,400 | 4,390 | 4,390 | -35 | -0.8% | 500 |
| 2018/07/25 | 4,435 | 4,435 | 4,360 | 4,425 | +30 | +0.7% | 1,100 |
| 2018/07/24 | 4,365 | 4,395 | 4,355 | 4,395 | +45 | +1% | 1,300 |
| 2018/07/23 | 4,350 | 4,350 | 4,350 | 4,350 | -15 | -0.3% | 100 |
| 2018/07/20 | 4,360 | 4,400 | 4,320 | 4,365 | -5 | -0.1% | 1,700 |
| 2018/07/19 | 4,385 | 4,385 | 4,370 | 4,370 | -20 | -0.5% | 800 |
| 2018/07/18 | 4,400 | 4,400 | 4,390 | 4,390 | +5 | +0.1% | 1,400 |
| 2018/07/17 | 4,370 | 4,385 | 4,370 | 4,385 | +15 | +0.3% | 700 |
| 2018/07/13 | 4,400 | 4,420 | 4,370 | 4,370 | -50 | -1.1% | 2,000 |
| 2018/07/12 | 4,315 | 4,495 | 4,315 | 4,420 | +80 | +1.8% | 4,900 |
| 2018/07/11 | 4,450 | 4,450 | 4,310 | 4,340 | -85 | -1.9% | 1,600 |
| 2018/07/10 | 4,330 | 4,425 | 4,330 | 4,425 | +100 | +2.3% | 3,400 |
| 2018/07/09 | 4,370 | 4,370 | 4,305 | 4,325 | -30 | -0.7% | 1,900 |
| 2018/07/06 | 4,335 | 4,375 | 4,335 | 4,355 | +20 | +0.5% | 400 |
| 2018/07/05 | 4,330 | 4,350 | 4,330 | 4,335 | -40 | -0.9% | 1,200 |
| 2018/07/04 | 4,360 | 4,375 | 4,330 | 4,375 | +35 | +0.8% | 1,000 |
| 2018/07/03 | 4,370 | 4,395 | 4,340 | 4,340 | -65 | -1.5% | 3,300 |
| 2018/07/02 | 4,450 | 4,450 | 4,390 | 4,405 | ±0 | ±0% | 1,700 |
| 2018/06/29 | 4,405 | 4,405 | 4,405 | 4,405 | ±0 | ±0% | 300 |
| 2018/06/28 | 4,480 | 4,495 | 4,405 | 4,405 | -40 | -0.9% | 1,300 |
1651～
1700
件表示中 / 3722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 | - | - | - | - | - | - |
|
- |
| ｙｕｔｏｒｉ | 412,000円 | +32.4% | +30.0% | 0.00% | 48.38倍 | 19.95倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 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 |
市場注目の銘柄
チャート関連のコラム
