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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 1,600 | 1,690 | 1,600 | 1,635 | +5 | +0.3% | 1,100 |
| 2013/06/06 | 1,661 | 1,680 | 1,600 | 1,630 | -117 | -6.7% | 7,800 |
| 2013/06/05 | 1,745 | 1,747 | 1,740 | 1,747 | +82 | +4.9% | 1,400 |
| 2013/06/04 | 1,650 | 1,665 | 1,650 | 1,665 | +14 | +0.8% | 4,700 |
| 2013/06/03 | 1,655 | 1,660 | 1,650 | 1,651 | -17 | -1% | 3,900 |
| 2013/05/31 | 1,669 | 1,699 | 1,668 | 1,668 | -15 | -0.9% | 1,600 |
| 2013/05/30 | 1,680 | 1,749 | 1,680 | 1,683 | +27 | +1.6% | 3,600 |
| 2013/05/29 | 1,700 | 1,716 | 1,656 | 1,656 | +2 | +0.1% | 2,200 |
| 2013/05/28 | 1,680 | 1,680 | 1,654 | 1,654 | -27 | -1.6% | 800 |
| 2013/05/27 | 1,700 | 1,700 | 1,680 | 1,681 | -24 | -1.4% | 3,300 |
| 2013/05/24 | 1,700 | 1,711 | 1,700 | 1,705 | +5 | +0.3% | 1,100 |
| 2013/05/23 | 1,713 | 1,730 | 1,700 | 1,700 | -40 | -2.3% | 2,400 |
| 2013/05/22 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 1,800 |
| 2013/05/21 | 1,738 | 1,750 | 1,730 | 1,750 | +5 | +0.3% | 1,900 |
| 2013/05/20 | 1,750 | 1,780 | 1,745 | 1,745 | +5 | +0.3% | 10,500 |
| 2013/05/17 | 1,723 | 1,743 | 1,700 | 1,740 | +40 | +2.4% | 4,700 |
| 2013/05/16 | 1,710 | 1,710 | 1,690 | 1,700 | -29 | -1.7% | 2,300 |
| 2013/05/15 | 1,730 | 1,730 | 1,710 | 1,729 | +19 | +1.1% | 3,100 |
| 2013/05/14 | 1,707 | 1,710 | 1,707 | 1,710 | -15 | -0.9% | 800 |
| 2013/05/13 | 1,698 | 1,730 | 1,698 | 1,725 | +45 | +2.7% | 4,800 |
| 2013/05/10 | 1,700 | 1,719 | 1,680 | 1,680 | -40 | -2.3% | 1,800 |
| 2013/05/09 | 1,730 | 1,742 | 1,656 | 1,720 | -4 | -0.2% | 8,900 |
| 2013/05/08 | 1,688 | 1,724 | 1,680 | 1,724 | +36 | +2.1% | 3,100 |
| 2013/05/07 | 1,680 | 1,699 | 1,661 | 1,688 | +26 | +1.6% | 4,800 |
| 2013/05/02 | 1,680 | 1,720 | 1,662 | 1,662 | -58 | -3.4% | 3,200 |
| 2013/05/01 | 1,710 | 1,720 | 1,700 | 1,720 | +16 | +0.9% | 5,100 |
| 2013/04/30 | 1,680 | 1,710 | 1,670 | 1,704 | +29 | +1.7% | 6,700 |
| 2013/04/26 | 1,675 | 1,680 | 1,670 | 1,675 | ±0 | ±0% | 1,600 |
| 2013/04/25 | 1,630 | 1,680 | 1,630 | 1,675 | +45 | +2.8% | 3,700 |
| 2013/04/24 | 1,620 | 1,648 | 1,620 | 1,630 | +12 | +0.7% | 1,700 |
| 2013/04/23 | 1,630 | 1,630 | 1,616 | 1,618 | -29 | -1.8% | 3,700 |
| 2013/04/22 | 1,632 | 1,647 | 1,630 | 1,647 | +22 | +1.4% | 3,800 |
| 2013/04/19 | 1,615 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 2,300 |
| 2013/04/18 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,000 |
| 2013/04/17 | 1,647 | 1,647 | 1,618 | 1,625 | -22 | -1.3% | 1,700 |
| 2013/04/16 | 1,647 | 1,648 | 1,612 | 1,647 | +17 | +1% | 1,800 |
| 2013/04/15 | 1,649 | 1,649 | 1,630 | 1,630 | +24 | +1.5% | 1,000 |
| 2013/04/12 | 1,647 | 1,647 | 1,600 | 1,606 | -25 | -1.5% | 5,200 |
| 2013/04/11 | 1,590 | 1,647 | 1,580 | 1,631 | +13 | +0.8% | 3,000 |
| 2013/04/10 | 1,648 | 1,648 | 1,590 | 1,618 | +15 | +0.9% | 5,300 |
| 2013/04/09 | 1,604 | 1,640 | 1,602 | 1,603 | -17 | -1% | 1,900 |
| 2013/04/08 | 1,630 | 1,680 | 1,600 | 1,620 | -10 | -0.6% | 5,600 |
| 2013/04/05 | 1,645 | 1,645 | 1,613 | 1,630 | -13 | -0.8% | 1,900 |
| 2013/04/04 | 1,644 | 1,644 | 1,643 | 1,643 | +4 | +0.2% | 400 |
| 2013/04/03 | 1,620 | 1,640 | 1,561 | 1,639 | +49 | +3.1% | 2,500 |
| 2013/04/02 | 1,600 | 1,600 | 1,588 | 1,590 | -10 | -0.6% | 2,000 |
| 2013/04/01 | 1,621 | 1,621 | 1,600 | 1,600 | -57 | -3.4% | 4,300 |
| 2013/03/29 | 1,622 | 1,659 | 1,612 | 1,657 | -25 | -1.5% | 3,900 |
| 2013/03/28 | 1,630 | 1,688 | 1,625 | 1,682 | +40 | +2.4% | 3,600 |
| 2013/03/27 | 1,636 | 1,670 | 1,601 | 1,642 | -164 | -9.1% | 11,600 |
3001～
3050
件表示中 / 3783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 | 382,000円 | +1.7% | +15.2% | 0.39% | 69.64倍 | 4.50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 |
| あさくま | 418,500円 | +19.9% | +172.3% | 0.00% | 77.49倍 | 6.96倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 106,500円 | +48.6% | +166.3% | 0.00% | 25.44倍 | 9.23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 |
| パリミキＨＤ | 38,100円 | +1.3% | +2.8% | 2.10% | 21.27倍 | 0.67倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ダイイチ | 184,200円 | +12.8% | -15.7% | 1.95% | 17.24倍 | 1.21倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
