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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 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 |
| 2012/12/17 | 1,439 | 1,440 | 1,439 | 1,440 | ±0 | ±0% | 700 |
| 2012/12/14 | 1,445 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 600 |
| 2012/12/13 | 1,449 | 1,449 | 1,424 | 1,445 | -4 | -0.3% | 1,500 |
| 2012/12/12 | 1,448 | 1,449 | 1,447 | 1,449 | +1 | +0.1% | 1,100 |
| 2012/12/11 | 1,448 | 1,450 | 1,448 | 1,448 | ±0 | ±0% | 1,500 |
| 2012/12/10 | 1,441 | 1,448 | 1,441 | 1,448 | +7 | +0.5% | 1,700 |
| 2012/12/07 | 1,441 | 1,441 | 1,441 | 1,441 | +9 | +0.6% | 200 |
| 2012/12/06 | 1,427 | 1,448 | 1,427 | 1,432 | - | - | 2,000 |
| 2012/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/04 | 1,433 | 1,433 | 1,420 | 1,420 | -11 | -0.8% | 4,100 |
| 2012/12/03 | 1,431 | 1,431 | 1,431 | 1,431 | -18 | -1.2% | 500 |
| 2012/11/30 | 1,449 | 1,449 | 1,449 | 1,449 | +1 | +0.1% | 600 |
| 2012/11/29 | 1,445 | 1,448 | 1,445 | 1,448 | - | - | 2,100 |
| 2012/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/27 | 1,422 | 1,449 | 1,420 | 1,449 | +26 | +1.8% | 600 |
| 2012/11/26 | 1,423 | 1,423 | 1,423 | 1,423 | -6 | -0.4% | 200 |
| 2012/11/22 | 1,434 | 1,435 | 1,429 | 1,429 | - | - | 700 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 1,420 | 1,438 | 1,420 | 1,421 | -19 | -1.3% | 1,300 |
| 2012/11/19 | 1,435 | 1,440 | 1,435 | 1,440 | +20 | +1.4% | 600 |
| 2012/11/16 | 1,419 | 1,420 | 1,419 | 1,420 | -1 | -0.1% | 400 |
| 2012/11/15 | 1,423 | 1,423 | 1,420 | 1,421 | ±0 | ±0% | 1,700 |
| 2012/11/14 | 1,420 | 1,421 | 1,420 | 1,421 | -4 | -0.3% | 1,000 |
| 2012/11/13 | 1,425 | 1,425 | 1,425 | 1,425 | -10 | -0.7% | 100 |
| 2012/11/12 | 1,425 | 1,435 | 1,425 | 1,435 | - | - | 600 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,418 | 1,418 | 1,418 | 1,418 | - | - | 100 |
| 2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/05 | 1,418 | 1,418 | 1,418 | 1,418 | - | - | 100 |
| 2012/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/01 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 500 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 1,000 |
| 2012/10/29 | 1,425 | 1,425 | 1,420 | 1,420 | - | - | 600 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 1,423 | 1,423 | 1,423 | 1,423 | -26 | -1.8% | 300 |
3101～
3150
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
