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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 1,840 | 1,900 | 1,840 | 1,890 | +47 | +2.6% | 3,400 |
| 2013/12/25 | 1,842 | 1,845 | 1,820 | 1,843 | -1 | -0.1% | 3,400 |
| 2013/12/24 | 1,841 | 1,880 | 1,820 | 1,844 | +3 | +0.2% | 8,700 |
| 2013/12/20 | 1,830 | 1,877 | 1,830 | 1,841 | -29 | -1.6% | 4,800 |
| 2013/12/19 | 1,870 | 1,870 | 1,835 | 1,870 | +2 | +0.1% | 4,000 |
| 2013/12/18 | 1,885 | 1,885 | 1,855 | 1,868 | +18 | +1% | 1,600 |
| 2013/12/17 | 1,898 | 1,910 | 1,850 | 1,850 | -1 | -0.1% | 7,700 |
| 2013/12/16 | 1,890 | 1,890 | 1,850 | 1,851 | -27 | -1.4% | 2,100 |
| 2013/12/13 | 1,895 | 1,900 | 1,820 | 1,878 | -17 | -0.9% | 5,600 |
| 2013/12/12 | 1,900 | 1,925 | 1,885 | 1,895 | -20 | -1% | 5,700 |
| 2013/12/11 | 1,890 | 1,915 | 1,889 | 1,915 | +25 | +1.3% | 10,300 |
| 2013/12/10 | 1,830 | 1,890 | 1,830 | 1,890 | +70 | +3.8% | 15,900 |
| 2013/12/09 | 1,800 | 1,820 | 1,800 | 1,820 | +25 | +1.4% | 7,100 |
| 2013/12/06 | 1,791 | 1,795 | 1,785 | 1,795 | -8 | -0.4% | 3,300 |
| 2013/12/05 | 1,780 | 1,818 | 1,778 | 1,803 | +29 | +1.6% | 17,000 |
| 2013/12/04 | 1,775 | 1,788 | 1,770 | 1,774 | +2 | +0.1% | 12,600 |
| 2013/12/03 | 1,772 | 1,780 | 1,766 | 1,772 | -9 | -0.5% | 8,300 |
| 2013/12/02 | 1,785 | 1,785 | 1,780 | 1,781 | -5 | -0.3% | 2,900 |
| 2013/11/29 | 1,787 | 1,787 | 1,773 | 1,786 | +8 | +0.4% | 3,400 |
| 2013/11/28 | 1,789 | 1,789 | 1,775 | 1,778 | +8 | +0.5% | 3,700 |
| 2013/11/27 | 1,780 | 1,790 | 1,770 | 1,770 | -9 | -0.5% | 4,900 |
| 2013/11/26 | 1,757 | 1,779 | 1,754 | 1,779 | +26 | +1.5% | 3,200 |
| 2013/11/25 | 1,742 | 1,753 | 1,741 | 1,753 | +14 | +0.8% | 7,100 |
| 2013/11/22 | 1,739 | 1,744 | 1,734 | 1,739 | -4 | -0.2% | 3,400 |
| 2013/11/21 | 1,738 | 1,743 | 1,738 | 1,743 | +3 | +0.2% | 600 |
| 2013/11/20 | 1,738 | 1,745 | 1,737 | 1,740 | +3 | +0.2% | 2,000 |
| 2013/11/19 | 1,745 | 1,745 | 1,733 | 1,737 | +6 | +0.3% | 1,300 |
| 2013/11/18 | 1,740 | 1,740 | 1,731 | 1,731 | -12 | -0.7% | 200 |
| 2013/11/15 | 1,748 | 1,748 | 1,743 | 1,743 | +11 | +0.6% | 1,000 |
| 2013/11/14 | 1,738 | 1,745 | 1,731 | 1,732 | +6 | +0.3% | 4,400 |
| 2013/11/13 | 1,726 | 1,727 | 1,726 | 1,726 | ±0 | ±0% | 1,500 |
| 2013/11/12 | 1,726 | 1,730 | 1,726 | 1,726 | ±0 | ±0% | 400 |
| 2013/11/11 | 1,738 | 1,738 | 1,726 | 1,726 | -4 | -0.2% | 900 |
| 2013/11/08 | 1,735 | 1,735 | 1,726 | 1,730 | -10 | -0.6% | 1,000 |
| 2013/11/07 | 1,725 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 1,000 |
| 2013/11/06 | 1,714 | 1,740 | 1,714 | 1,740 | -2 | -0.1% | 1,200 |
| 2013/11/05 | 1,721 | 1,742 | 1,721 | 1,742 | +28 | +1.6% | 2,200 |
| 2013/11/01 | 1,711 | 1,726 | 1,711 | 1,714 | +3 | +0.2% | 2,000 |
| 2013/10/31 | 1,712 | 1,712 | 1,711 | 1,711 | -1 | -0.1% | 1,300 |
| 2013/10/30 | 1,731 | 1,731 | 1,712 | 1,712 | -1 | -0.1% | 3,200 |
| 2013/10/29 | 1,720 | 1,720 | 1,713 | 1,713 | +3 | +0.2% | 700 |
| 2013/10/28 | 1,739 | 1,739 | 1,710 | 1,710 | -5 | -0.3% | 2,200 |
| 2013/10/25 | 1,713 | 1,716 | 1,710 | 1,715 | -1 | -0.1% | 3,400 |
| 2013/10/24 | 1,737 | 1,737 | 1,715 | 1,716 | -6 | -0.3% | 2,200 |
| 2013/10/23 | 1,729 | 1,744 | 1,710 | 1,722 | - | - | 3,200 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,709 | 1,738 | 1,709 | 1,712 | +4 | +0.2% | 1,000 |
| 2013/10/18 | 1,706 | 1,720 | 1,706 | 1,708 | -12 | -0.7% | 4,900 |
| 2013/10/17 | 1,720 | 1,736 | 1,720 | 1,720 | +4 | +0.2% | 2,300 |
| 2013/10/16 | 1,711 | 1,720 | 1,705 | 1,716 | +11 | +0.6% | 2,500 |
2801～
2850
件表示中 / 3721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 | 351,500円 | +1.7% | +15.2% | 0.43% | 64.03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 |
| Ｈａｍｅｅ | 128,200円 | +11.5% | +19.0% | 1.76% | 10.54倍 | 1.95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 | - | - | - | - | - | - |
|
- |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.59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 |
| トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49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
