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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 4,445 | 4,445 | 4,415 | 4,415 | -5 | -0.1% | 1,600 |
| 2018/04/12 | 4,415 | 4,440 | 4,410 | 4,420 | +5 | +0.1% | 1,200 |
| 2018/04/11 | 4,465 | 4,475 | 4,415 | 4,415 | -35 | -0.8% | 600 |
| 2018/04/10 | 4,480 | 4,480 | 4,430 | 4,450 | -15 | -0.3% | 600 |
| 2018/04/09 | 4,470 | 4,505 | 4,360 | 4,465 | ±0 | ±0% | 4,300 |
| 2018/04/06 | 4,440 | 4,485 | 4,440 | 4,465 | +25 | +0.6% | 2,400 |
| 2018/04/05 | 4,430 | 4,455 | 4,420 | 4,440 | ±0 | ±0% | 900 |
| 2018/04/04 | 4,410 | 4,455 | 4,410 | 4,440 | -20 | -0.4% | 2,100 |
| 2018/04/03 | 4,470 | 4,470 | 4,460 | 4,460 | +30 | +0.7% | 300 |
| 2018/04/02 | 4,410 | 4,500 | 4,410 | 4,430 | -25 | -0.6% | 4,500 |
| 2018/03/30 | 4,400 | 4,465 | 4,370 | 4,455 | +30 | +0.7% | 2,900 |
| 2018/03/29 | 4,400 | 4,490 | 4,400 | 4,425 | +10 | +0.2% | 900 |
| 2018/03/28 | 4,400 | 4,470 | 4,400 | 4,415 | +5 | +0.1% | 3,200 |
| 2018/03/27 | 4,500 | 4,505 | 4,410 | 4,410 | -50 | -1.1% | 1,300 |
| 2018/03/26 | 4,510 | 4,520 | 4,455 | 4,460 | -40 | -0.9% | 3,200 |
| 2018/03/23 | 4,485 | 4,610 | 4,485 | 4,500 | -85 | -1.9% | 2,100 |
| 2018/03/22 | 4,595 | 4,595 | 4,460 | 4,585 | -10 | -0.2% | 2,500 |
| 2018/03/20 | 4,585 | 4,595 | 4,545 | 4,595 | +15 | +0.3% | 1,400 |
| 2018/03/19 | 4,665 | 4,665 | 4,575 | 4,580 | +10 | +0.2% | 2,600 |
| 2018/03/16 | 4,530 | 4,580 | 4,530 | 4,570 | +55 | +1.2% | 1,100 |
| 2018/03/15 | 4,465 | 4,515 | 4,465 | 4,515 | +30 | +0.7% | 1,100 |
| 2018/03/14 | 4,495 | 4,500 | 4,460 | 4,485 | -15 | -0.3% | 2,100 |
| 2018/03/13 | 4,460 | 4,510 | 4,460 | 4,500 | +45 | +1% | 1,200 |
| 2018/03/12 | 4,480 | 4,550 | 4,425 | 4,455 | -25 | -0.6% | 3,700 |
| 2018/03/09 | 4,305 | 4,515 | 4,305 | 4,480 | +150 | +3.5% | 8,000 |
| 2018/03/08 | 4,385 | 4,420 | 4,330 | 4,330 | -95 | -2.1% | 2,300 |
| 2018/03/07 | 4,430 | 4,430 | 4,365 | 4,425 | -35 | -0.8% | 1,800 |
| 2018/03/06 | 4,280 | 4,480 | 4,250 | 4,460 | +230 | +5.4% | 5,000 |
| 2018/03/05 | 4,210 | 4,245 | 4,185 | 4,230 | -50 | -1.2% | 2,200 |
| 2018/03/02 | 4,180 | 4,280 | 4,150 | 4,280 | ±0 | ±0% | 5,700 |
| 2018/03/01 | 4,430 | 4,430 | 4,205 | 4,280 | -220 | -4.9% | 17,500 |
| 2018/02/28 | 4,665 | 4,730 | 4,500 | 4,500 | -210 | -4.5% | 7,100 |
| 2018/02/27 | 4,680 | 4,750 | 4,660 | 4,710 | -15 | -0.3% | 4,900 |
| 2018/02/26 | 4,900 | 4,915 | 4,630 | 4,725 | -110 | -2.3% | 6,000 |
| 2018/02/23 | 4,800 | 4,880 | 4,775 | 4,835 | +30 | +0.6% | 5,700 |
| 2018/02/22 | 4,750 | 4,860 | 4,720 | 4,805 | +20 | +0.4% | 6,500 |
| 2018/02/21 | 4,500 | 4,860 | 4,500 | 4,785 | +285 | +6.3% | 7,000 |
| 2018/02/20 | 4,230 | 4,910 | 4,205 | 4,500 | +270 | +6.4% | 10,000 |
| 2018/02/19 | 4,060 | 4,235 | 4,035 | 4,230 | +155 | +3.8% | 8,600 |
| 2018/02/16 | 4,080 | 4,080 | 4,055 | 4,075 | +20 | +0.5% | 1,300 |
| 2018/02/15 | 4,100 | 4,100 | 4,050 | 4,055 | +20 | +0.5% | 3,300 |
| 2018/02/14 | 4,065 | 4,120 | 4,010 | 4,035 | -20 | -0.5% | 3,900 |
| 2018/02/13 | 4,020 | 4,145 | 4,020 | 4,055 | +55 | +1.4% | 3,500 |
| 2018/02/09 | 3,990 | 4,100 | 3,855 | 4,000 | -175 | -4.2% | 11,300 |
| 2018/02/08 | 4,005 | 4,270 | 4,005 | 4,175 | +195 | +4.9% | 9,000 |
| 2018/02/07 | 3,890 | 4,000 | 3,810 | 3,980 | +130 | +3.4% | 9,800 |
| 2018/02/06 | 3,700 | 3,865 | 3,655 | 3,850 | +65 | +1.7% | 18,300 |
| 2018/02/05 | 3,720 | 3,885 | 3,720 | 3,785 | -40 | -1% | 5,100 |
| 2018/02/02 | 3,725 | 3,865 | 3,725 | 3,825 | +80 | +2.1% | 12,300 |
| 2018/02/01 | 3,720 | 3,750 | 3,705 | 3,745 | +35 | +0.9% | 3,900 |
1751～
1800
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 | 4.15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 | 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
