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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,640 | 1,680 | 1,640 | 1,680 | +40 | +2.4% | 2,200 |
| 2013/03/05 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 1,300 |
| 2013/03/04 | 1,670 | 1,670 | 1,631 | 1,640 | -30 | -1.8% | 1,600 |
| 2013/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 100 |
| 2013/02/28 | 1,660 | 1,680 | 1,660 | 1,680 | +15 | +0.9% | 2,200 |
| 2013/02/27 | 1,651 | 1,665 | 1,651 | 1,665 | +16 | +1% | 500 |
| 2013/02/26 | 1,649 | 1,649 | 1,649 | 1,649 | -25 | -1.5% | 200 |
| 2013/02/25 | 1,643 | 1,675 | 1,643 | 1,674 | ±0 | ±0% | 2,500 |
| 2013/02/22 | 1,650 | 1,674 | 1,635 | 1,674 | +24 | +1.5% | 2,600 |
| 2013/02/21 | 1,653 | 1,653 | 1,650 | 1,650 | -15 | -0.9% | 1,200 |
| 2013/02/20 | 1,655 | 1,665 | 1,651 | 1,665 | ±0 | ±0% | 2,100 |
| 2013/02/19 | 1,651 | 1,665 | 1,651 | 1,665 | ±0 | ±0% | 800 |
| 2013/02/18 | 1,646 | 1,665 | 1,646 | 1,665 | ±0 | ±0% | 300 |
| 2013/02/15 | 1,640 | 1,665 | 1,630 | 1,665 | -22 | -1.3% | 1,100 |
| 2013/02/14 | 1,640 | 1,687 | 1,640 | 1,687 | +37 | +2.2% | 1,400 |
| 2013/02/13 | 1,651 | 1,659 | 1,642 | 1,650 | -10 | -0.6% | 1,300 |
| 2013/02/12 | 1,645 | 1,660 | 1,644 | 1,660 | ±0 | ±0% | 1,400 |
| 2013/02/08 | 1,632 | 1,660 | 1,631 | 1,660 | ±0 | ±0% | 2,100 |
| 2013/02/07 | 1,649 | 1,660 | 1,649 | 1,660 | +30 | +1.8% | 3,900 |
| 2013/02/06 | 1,640 | 1,645 | 1,630 | 1,630 | ±0 | ±0% | 4,300 |
| 2013/02/05 | 1,599 | 1,630 | 1,599 | 1,630 | +36 | +2.3% | 3,100 |
| 2013/02/04 | 1,577 | 1,598 | 1,577 | 1,594 | +4 | +0.3% | 1,300 |
| 2013/02/01 | 1,570 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 1,600 |
| 2013/01/31 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 2,000 |
| 2013/01/30 | 1,560 | 1,580 | 1,560 | 1,580 | ±0 | ±0% | 500 |
| 2013/01/29 | 1,566 | 1,580 | 1,566 | 1,580 | +14 | +0.9% | 2,200 |
| 2013/01/28 | 1,560 | 1,566 | 1,560 | 1,566 | +18 | +1.2% | 2,000 |
| 2013/01/25 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 900 |
| 2013/01/24 | 1,520 | 1,549 | 1,520 | 1,548 | +12 | +0.8% | 4,500 |
| 2013/01/23 | 1,536 | 1,536 | 1,536 | 1,536 | -13 | -0.8% | 200 |
| 2013/01/22 | 1,540 | 1,549 | 1,540 | 1,549 | +10 | +0.6% | 900 |
| 2013/01/21 | 1,539 | 1,540 | 1,525 | 1,539 | -1 | -0.1% | 2,100 |
| 2013/01/18 | 1,539 | 1,540 | 1,539 | 1,540 | +20 | +1.3% | 1,100 |
| 2013/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | -20 | -1.3% | 400 |
| 2013/01/16 | 1,549 | 1,549 | 1,540 | 1,540 | +20 | +1.3% | 1,700 |
| 2013/01/15 | 1,500 | 1,551 | 1,500 | 1,520 | -30 | -1.9% | 4,200 |
| 2013/01/11 | 1,519 | 1,550 | 1,519 | 1,550 | +43 | +2.9% | 3,500 |
| 2013/01/10 | 1,485 | 1,510 | 1,485 | 1,507 | +22 | +1.5% | 900 |
| 2013/01/09 | 1,485 | 1,485 | 1,485 | 1,485 | +14 | +1% | 900 |
| 2013/01/08 | 1,500 | 1,501 | 1,471 | 1,471 | -39 | -2.6% | 1,800 |
| 2013/01/07 | 1,471 | 1,510 | 1,471 | 1,510 | +39 | +2.7% | 3,200 |
| 2013/01/04 | 1,471 | 1,500 | 1,471 | 1,471 | -4 | -0.3% | 1,700 |
| 2012/12/28 | 1,480 | 1,480 | 1,473 | 1,475 | +1 | +0.1% | 400 |
| 2012/12/27 | 1,470 | 1,474 | 1,470 | 1,474 | +6 | +0.4% | 500 |
| 2012/12/26 | 1,455 | 1,468 | 1,455 | 1,468 | +25 | +1.7% | 1,800 |
| 2012/12/25 | 1,440 | 1,453 | 1,435 | 1,443 | -7 | -0.5% | 2,200 |
| 2012/12/21 | 1,447 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 1,800 |
| 2012/12/20 | 1,449 | 1,450 | 1,449 | 1,450 | +5 | +0.3% | 1,900 |
| 2012/12/19 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 2,200 |
| 2012/12/18 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 2,200 |
3001～
3050
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
