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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 4,400 | 4,445 | 4,390 | 4,445 | +55 | +1.3% | 2,400 |
| 2018/06/26 | 4,375 | 4,395 | 4,355 | 4,390 | +15 | +0.3% | 900 |
| 2018/06/25 | 4,400 | 4,400 | 4,375 | 4,375 | +25 | +0.6% | 1,000 |
| 2018/06/22 | 4,345 | 4,350 | 4,320 | 4,350 | +20 | +0.5% | 800 |
| 2018/06/21 | 4,325 | 4,350 | 4,305 | 4,330 | -65 | -1.5% | 3,300 |
| 2018/06/20 | 4,385 | 4,395 | 4,370 | 4,395 | +5 | +0.1% | 2,400 |
| 2018/06/19 | 4,415 | 4,415 | 4,390 | 4,390 | -15 | -0.3% | 1,100 |
| 2018/06/18 | 4,410 | 4,410 | 4,405 | 4,405 | -10 | -0.2% | 400 |
| 2018/06/15 | 4,390 | 4,415 | 4,390 | 4,415 | +10 | +0.2% | 500 |
| 2018/06/14 | 4,390 | 4,405 | 4,390 | 4,405 | +5 | +0.1% | 600 |
| 2018/06/13 | 4,400 | 4,400 | 4,390 | 4,400 | ±0 | ±0% | 1,200 |
| 2018/06/12 | 4,390 | 4,410 | 4,385 | 4,400 | -15 | -0.3% | 1,400 |
| 2018/06/11 | 4,415 | 4,415 | 4,415 | 4,415 | -5 | -0.1% | 300 |
| 2018/06/08 | 4,420 | 4,420 | 4,420 | 4,420 | +35 | +0.8% | 300 |
| 2018/06/07 | 4,395 | 4,435 | 4,385 | 4,385 | -10 | -0.2% | 3,500 |
| 2018/06/06 | 4,400 | 4,435 | 4,395 | 4,395 | -5 | -0.1% | 1,800 |
| 2018/06/05 | 4,410 | 4,410 | 4,395 | 4,400 | -10 | -0.2% | 600 |
| 2018/06/04 | 4,395 | 4,410 | 4,395 | 4,410 | +15 | +0.3% | 400 |
| 2018/06/01 | 4,420 | 4,420 | 4,395 | 4,395 | -5 | -0.1% | 600 |
| 2018/05/31 | 4,420 | 4,420 | 4,400 | 4,400 | -20 | -0.5% | 600 |
| 2018/05/30 | 4,410 | 4,425 | 4,400 | 4,420 | +10 | +0.2% | 1,200 |
| 2018/05/29 | 4,410 | 4,410 | 4,410 | 4,410 | -25 | -0.6% | 100 |
| 2018/05/28 | 4,415 | 4,435 | 4,385 | 4,435 | +45 | +1% | 2,200 |
| 2018/05/25 | 4,410 | 4,410 | 4,385 | 4,390 | +15 | +0.3% | 1,100 |
| 2018/05/24 | 4,380 | 4,410 | 4,375 | 4,375 | -15 | -0.3% | 1,200 |
| 2018/05/23 | 4,400 | 4,400 | 4,390 | 4,390 | -10 | -0.2% | 1,300 |
| 2018/05/22 | 4,430 | 4,430 | 4,400 | 4,400 | -35 | -0.8% | 1,600 |
| 2018/05/21 | 4,440 | 4,440 | 4,435 | 4,435 | +30 | +0.7% | 600 |
| 2018/05/18 | 4,425 | 4,425 | 4,400 | 4,405 | +5 | +0.1% | 2,100 |
| 2018/05/17 | 4,415 | 4,435 | 4,400 | 4,400 | -10 | -0.2% | 3,900 |
| 2018/05/16 | 4,410 | 4,410 | 4,395 | 4,410 | +15 | +0.3% | 300 |
| 2018/05/15 | 4,400 | 4,425 | 4,395 | 4,395 | -30 | -0.7% | 800 |
| 2018/05/14 | 4,415 | 4,430 | 4,410 | 4,425 | +10 | +0.2% | 1,400 |
| 2018/05/11 | 4,440 | 4,440 | 4,365 | 4,415 | -10 | -0.2% | 3,600 |
| 2018/05/10 | 4,405 | 4,425 | 4,380 | 4,425 | -5 | -0.1% | 3,200 |
| 2018/05/09 | 4,410 | 4,445 | 4,400 | 4,430 | -10 | -0.2% | 4,200 |
| 2018/05/08 | 4,470 | 4,485 | 4,440 | 4,440 | -30 | -0.7% | 2,500 |
| 2018/05/07 | 4,500 | 4,505 | 4,470 | 4,470 | -10 | -0.2% | 3,000 |
| 2018/05/02 | 4,475 | 4,525 | 4,475 | 4,480 | +5 | +0.1% | 1,400 |
| 2018/05/01 | 4,475 | 4,550 | 4,475 | 4,475 | -5 | -0.1% | 1,200 |
| 2018/04/27 | 4,460 | 4,480 | 4,430 | 4,480 | ±0 | ±0% | 600 |
| 2018/04/26 | 4,480 | 4,480 | 4,425 | 4,480 | -10 | -0.2% | 1,100 |
| 2018/04/25 | 4,500 | 4,500 | 4,425 | 4,490 | +30 | +0.7% | 2,500 |
| 2018/04/24 | 4,440 | 4,460 | 4,435 | 4,460 | +10 | +0.2% | 700 |
| 2018/04/23 | 4,450 | 4,450 | 4,450 | 4,450 | +5 | +0.1% | 200 |
| 2018/04/20 | 4,445 | 4,445 | 4,400 | 4,445 | ±0 | ±0% | 1,800 |
| 2018/04/19 | 4,465 | 4,465 | 4,435 | 4,445 | +5 | +0.1% | 800 |
| 2018/04/18 | 4,400 | 4,445 | 4,395 | 4,440 | ±0 | ±0% | 3,500 |
| 2018/04/17 | 4,480 | 4,480 | 4,440 | 4,440 | -40 | -0.9% | 1,200 |
| 2018/04/16 | 4,450 | 4,480 | 4,430 | 4,480 | +65 | +1.5% | 1,200 |
1701～
1750
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
