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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 3,670 | 3,710 | 3,670 | 3,710 | +30 | +0.8% | 3,500 |
| 2018/01/30 | 3,675 | 3,725 | 3,670 | 3,680 | -30 | -0.8% | 2,600 |
| 2018/01/29 | 3,625 | 3,710 | 3,595 | 3,710 | +85 | +2.3% | 8,200 |
| 2018/01/26 | 3,625 | 3,635 | 3,610 | 3,625 | +15 | +0.4% | 1,900 |
| 2018/01/25 | 3,620 | 3,620 | 3,585 | 3,610 | -10 | -0.3% | 2,400 |
| 2018/01/24 | 3,575 | 3,620 | 3,570 | 3,620 | +45 | +1.3% | 3,500 |
| 2018/01/23 | 3,575 | 3,600 | 3,575 | 3,575 | -10 | -0.3% | 600 |
| 2018/01/22 | 3,585 | 3,585 | 3,585 | 3,585 | +10 | +0.3% | 100 |
| 2018/01/19 | 3,575 | 3,580 | 3,575 | 3,575 | ±0 | ±0% | 700 |
| 2018/01/18 | 3,590 | 3,620 | 3,570 | 3,575 | -20 | -0.6% | 4,400 |
| 2018/01/17 | 3,600 | 3,600 | 3,550 | 3,595 | ±0 | ±0% | 3,700 |
| 2018/01/16 | 3,565 | 3,620 | 3,560 | 3,595 | +50 | +1.4% | 6,600 |
| 2018/01/15 | 3,545 | 3,570 | 3,540 | 3,545 | +5 | +0.1% | 1,200 |
| 2018/01/12 | 3,540 | 3,565 | 3,530 | 3,540 | +15 | +0.4% | 2,300 |
| 2018/01/11 | 3,550 | 3,570 | 3,525 | 3,525 | -25 | -0.7% | 2,000 |
| 2018/01/10 | 3,540 | 3,585 | 3,540 | 3,550 | +25 | +0.7% | 2,500 |
| 2018/01/09 | 3,485 | 3,535 | 3,435 | 3,525 | +150 | +4.4% | 10,200 |
| 2018/01/05 | 3,480 | 3,485 | 3,375 | 3,375 | -65 | -1.9% | 2,300 |
| 2018/01/04 | 3,360 | 3,470 | 3,305 | 3,440 | +125 | +3.8% | 9,700 |
| 2017/12/29 | 3,345 | 3,380 | 3,315 | 3,315 | -25 | -0.7% | 4,300 |
| 2017/12/28 | 3,355 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 400 |
| 2017/12/27 | 3,320 | 3,395 | 3,320 | 3,355 | +30 | +0.9% | 1,500 |
| 2017/12/26 | 3,305 | 3,365 | 3,305 | 3,325 | -5 | -0.2% | 900 |
| 2017/12/25 | 3,335 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 3,300 |
| 2017/12/22 | 3,350 | 3,350 | 3,295 | 3,330 | -20 | -0.6% | 2,300 |
| 2017/12/21 | 3,345 | 3,365 | 3,345 | 3,350 | +5 | +0.1% | 600 |
| 2017/12/20 | 3,340 | 3,380 | 3,340 | 3,345 | +5 | +0.1% | 1,500 |
| 2017/12/19 | 3,375 | 3,385 | 3,340 | 3,340 | -30 | -0.9% | 2,300 |
| 2017/12/18 | 3,295 | 3,370 | 3,285 | 3,370 | +75 | +2.3% | 10,600 |
| 2017/12/15 | 3,285 | 3,295 | 3,270 | 3,295 | +5 | +0.2% | 1,500 |
| 2017/12/14 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 500 |
| 2017/12/13 | 3,270 | 3,300 | 3,265 | 3,285 | +5 | +0.2% | 2,900 |
| 2017/12/12 | 3,275 | 3,290 | 3,275 | 3,280 | -20 | -0.6% | 1,200 |
| 2017/12/11 | 3,295 | 3,300 | 3,280 | 3,300 | +45 | +1.4% | 1,100 |
| 2017/12/08 | 3,260 | 3,260 | 3,230 | 3,255 | +5 | +0.2% | 700 |
| 2017/12/07 | 3,230 | 3,250 | 3,230 | 3,250 | +45 | +1.4% | 1,700 |
| 2017/12/06 | 3,305 | 3,305 | 3,185 | 3,205 | -45 | -1.4% | 7,100 |
| 2017/12/05 | 3,260 | 3,260 | 3,250 | 3,250 | -35 | -1.1% | 1,800 |
| 2017/12/04 | 3,295 | 3,305 | 3,260 | 3,285 | +10 | +0.3% | 5,900 |
| 2017/12/01 | 3,255 | 3,275 | 3,200 | 3,275 | +15 | +0.5% | 6,500 |
| 2017/11/30 | 3,205 | 3,280 | 3,205 | 3,260 | +40 | +1.2% | 11,300 |
| 2017/11/29 | 3,220 | 3,220 | 3,220 | 3,220 | +15 | +0.5% | 1,500 |
| 2017/11/28 | 3,210 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 2,500 |
| 2017/11/27 | 3,250 | 3,250 | 3,205 | 3,210 | -10 | -0.3% | 1,800 |
| 2017/11/24 | 3,220 | 3,225 | 3,160 | 3,220 | ±0 | ±0% | 3,400 |
| 2017/11/22 | 3,200 | 3,230 | 3,180 | 3,220 | +20 | +0.6% | 1,400 |
| 2017/11/21 | 3,225 | 3,240 | 3,165 | 3,200 | -20 | -0.6% | 5,100 |
| 2017/11/20 | 3,230 | 3,230 | 3,190 | 3,220 | +40 | +1.3% | 3,000 |
| 2017/11/17 | 3,165 | 3,180 | 3,160 | 3,180 | +15 | +0.5% | 2,200 |
| 2017/11/16 | 3,140 | 3,165 | 3,135 | 3,165 | +25 | +0.8% | 1,800 |
1801～
1850
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
