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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,950 | 3,950 | 3,945 | 3,945 | -15 | -0.4% | 300 |
| 2024/08/15 | 3,905 | 3,965 | 3,905 | 3,960 | +10 | +0.3% | 1,500 |
| 2024/08/14 | 3,900 | 3,955 | 3,860 | 3,950 | +65 | +1.7% | 3,000 |
| 2024/08/13 | 3,890 | 3,890 | 3,820 | 3,885 | +70 | +1.8% | 1,200 |
| 2024/08/09 | 3,825 | 3,890 | 3,815 | 3,815 | -70 | -1.8% | 3,500 |
| 2024/08/08 | 3,785 | 3,885 | 3,770 | 3,885 | +70 | +1.8% | 2,600 |
| 2024/08/07 | 3,755 | 3,880 | 3,755 | 3,815 | -65 | -1.7% | 2,800 |
| 2024/08/06 | 3,640 | 3,880 | 3,620 | 3,880 | +280 | +7.8% | 7,200 |
| 2024/08/05 | 3,720 | 3,810 | 3,600 | 3,600 | -190 | -5% | 15,200 |
| 2024/08/02 | 3,705 | 3,800 | 3,705 | 3,790 | -140 | -3.6% | 10,600 |
| 2024/08/01 | 3,965 | 3,970 | 3,905 | 3,930 | -60 | -1.5% | 3,900 |
| 2024/07/31 | 3,995 | 3,995 | 3,975 | 3,990 | -5 | -0.1% | 600 |
| 2024/07/30 | 3,985 | 3,995 | 3,980 | 3,995 | +5 | +0.1% | 1,400 |
| 2024/07/29 | 4,000 | 4,000 | 3,985 | 3,990 | -10 | -0.3% | 800 |
| 2024/07/26 | 4,000 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 2,500 |
| 2024/07/25 | 4,025 | 4,025 | 3,985 | 4,000 | -25 | -0.6% | 2,500 |
| 2024/07/24 | 4,040 | 4,040 | 4,005 | 4,025 | -5 | -0.1% | 2,700 |
| 2024/07/23 | 4,025 | 4,030 | 4,025 | 4,030 | +10 | +0.2% | 300 |
| 2024/07/22 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 500 |
| 2024/07/19 | 4,000 | 4,020 | 4,000 | 4,005 | -25 | -0.6% | 900 |
| 2024/07/18 | 4,000 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 1,800 |
| 2024/07/17 | 4,025 | 4,030 | 4,005 | 4,015 | -10 | -0.2% | 2,100 |
| 2024/07/16 | 4,015 | 4,030 | 4,015 | 4,025 | +15 | +0.4% | 1,800 |
| 2024/07/12 | 4,025 | 4,030 | 3,995 | 4,010 | -15 | -0.4% | 1,600 |
| 2024/07/11 | 4,025 | 4,045 | 4,005 | 4,025 | ±0 | ±0% | 4,100 |
| 2024/07/10 | 3,995 | 4,025 | 3,995 | 4,025 | +5 | +0.1% | 1,200 |
| 2024/07/09 | 4,020 | 4,020 | 4,015 | 4,020 | +5 | +0.1% | 1,700 |
| 2024/07/08 | 4,020 | 4,020 | 4,005 | 4,015 | +10 | +0.2% | 1,300 |
| 2024/07/05 | 3,990 | 4,020 | 3,970 | 4,005 | +15 | +0.4% | 3,100 |
| 2024/07/04 | 3,990 | 3,990 | 3,965 | 3,990 | ±0 | ±0% | 3,600 |
| 2024/07/03 | 3,985 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 2,900 |
| 2024/07/02 | 3,975 | 3,985 | 3,970 | 3,985 | +5 | +0.1% | 900 |
| 2024/07/01 | 3,970 | 3,990 | 3,965 | 3,980 | -10 | -0.3% | 3,000 |
| 2024/06/28 | 3,990 | 3,990 | 3,990 | 3,990 | +20 | +0.5% | 200 |
| 2024/06/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 700 |
| 2024/06/26 | 3,990 | 3,990 | 3,955 | 3,990 | +10 | +0.3% | 2,100 |
| 2024/06/25 | 3,960 | 4,020 | 3,960 | 3,980 | +10 | +0.3% | 2,800 |
| 2024/06/24 | 3,950 | 3,970 | 3,950 | 3,970 | +20 | +0.5% | 1,900 |
| 2024/06/21 | 3,955 | 3,965 | 3,950 | 3,950 | -10 | -0.3% | 1,600 |
| 2024/06/20 | 3,955 | 3,960 | 3,935 | 3,960 | ±0 | ±0% | 900 |
| 2024/06/19 | 3,935 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 500 |
| 2024/06/18 | 3,965 | 3,980 | 3,950 | 3,950 | -5 | -0.1% | 1,300 |
| 2024/06/17 | 3,970 | 3,970 | 3,920 | 3,955 | -35 | -0.9% | 1,900 |
| 2024/06/14 | 3,975 | 3,990 | 3,960 | 3,990 | +10 | +0.3% | 700 |
| 2024/06/13 | 3,995 | 3,995 | 3,980 | 3,980 | -15 | -0.4% | 700 |
| 2024/06/12 | 3,960 | 4,000 | 3,960 | 3,995 | +35 | +0.9% | 3,000 |
| 2024/06/11 | 3,950 | 3,985 | 3,930 | 3,960 | +10 | +0.3% | 1,900 |
| 2024/06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +90 | +2.3% | 2,900 |
| 2024/06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +20 | +0.5% | 1,700 |
| 2024/06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -20 | -0.5% | 1,700 |
201～
250
件表示中 / 3720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 | 352,000円 | +1.7% | +15.2% | 0.43% | 64.12倍 | 4.14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 |
| 幸楽苑 | 103,400円 | +48.6% | +166.3% | 0.00% | 24.70倍 | 8.96倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ＷＤＩ | 301,000円 | +1.7% | +28.6% | 0.56% | 37.65倍 | 2.93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 | 40,700円 | +11.4% | +8.5% | 1.47% | 19.65倍 | 3.47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
