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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,445 | 1,470 | 1,421 | 1,421 | -48 | -3.3% | 2,900 |
| 2012/07/24 | 1,412 | 1,469 | 1,412 | 1,469 | +49 | +3.5% | 1,000 |
| 2012/07/23 | 1,441 | 1,441 | 1,401 | 1,420 | -20 | -1.4% | 2,400 |
| 2012/07/20 | 1,485 | 1,485 | 1,440 | 1,440 | +13 | +0.9% | 700 |
| 2012/07/19 | 1,427 | 1,427 | 1,427 | 1,427 | -23 | -1.6% | 500 |
| 2012/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | -1 | -0.1% | 1,300 |
| 2012/07/17 | 1,452 | 1,456 | 1,451 | 1,451 | ±0 | ±0% | 1,400 |
| 2012/07/13 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 300 |
| 2012/07/12 | 1,499 | 1,499 | 1,451 | 1,451 | +1 | +0.1% | 1,600 |
| 2012/07/11 | 1,475 | 1,475 | 1,450 | 1,450 | ±0 | ±0% | 1,100 |
| 2012/07/10 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 300 |
| 2012/07/09 | 1,477 | 1,477 | 1,450 | 1,450 | - | - | 300 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 1,480 | 1,490 | 1,480 | 1,490 | +4 | +0.3% | 200 |
| 2012/07/02 | 1,465 | 1,486 | 1,465 | 1,486 | ±0 | ±0% | 1,700 |
| 2012/06/29 | 1,486 | 1,486 | 1,486 | 1,486 | +36 | +2.5% | 500 |
| 2012/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 1,493 | 1,495 | 1,493 | 1,495 | +4 | +0.3% | 2,000 |
| 2012/06/22 | 1,470 | 1,491 | 1,450 | 1,491 | - | - | 600 |
| 2012/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/20 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1,100 |
| 2012/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/15 | 1,417 | 1,440 | 1,417 | 1,440 | +19 | +1.3% | 2,000 |
| 2012/06/14 | 1,450 | 1,450 | 1,421 | 1,421 | +1 | +0.1% | 700 |
| 2012/06/13 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 200 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 1,000 |
| 2012/06/08 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 400 |
| 2012/06/07 | 1,449 | 1,450 | 1,449 | 1,450 | +2 | +0.1% | 2,600 |
| 2012/06/06 | 1,448 | 1,448 | 1,448 | 1,448 | +18 | +1.3% | 100 |
| 2012/06/05 | 1,400 | 1,430 | 1,400 | 1,430 | +16 | +1.1% | 2,800 |
| 2012/06/04 | 1,420 | 1,430 | 1,414 | 1,414 | -16 | -1.1% | 1,500 |
| 2012/06/01 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 100 |
| 2012/05/31 | 1,426 | 1,426 | 1,426 | 1,426 | -14 | -1% | 300 |
| 2012/05/30 | 1,493 | 1,493 | 1,440 | 1,440 | ±0 | ±0% | 1,900 |
| 2012/05/29 | 1,411 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 1,100 |
| 2012/05/28 | 1,421 | 1,451 | 1,421 | 1,430 | -69 | -4.6% | 1,400 |
| 2012/05/25 | 1,474 | 1,499 | 1,474 | 1,499 | +64 | +4.5% | 2,600 |
| 2012/05/24 | 1,450 | 1,450 | 1,415 | 1,435 | -5 | -0.3% | 1,500 |
| 2012/05/23 | 1,448 | 1,448 | 1,440 | 1,440 | - | - | 800 |
| 2012/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/21 | 1,440 | 1,447 | 1,440 | 1,447 | +7 | +0.5% | 2,100 |
| 2012/05/18 | 1,450 | 1,450 | 1,410 | 1,440 | -10 | -0.7% | 1,600 |
| 2012/05/17 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 1,000 |
| 2012/05/16 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 1,200 |
3151～
3200
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
