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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -10 | -0.3% | 2,800 |
| 2024/04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 2,900 |
| 2024/04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +25 | +0.7% | 1,800 |
| 2024/04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -25 | -0.6% | 1,700 |
| 2024/04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +10 | +0.3% | 1,100 |
| 2024/04/03 | 3,815 | 3,840 | 3,810 | 3,840 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -5 | -0.1% | 700 |
| 2024/04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +5 | +0.1% | 2,600 |
| 2024/03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +30 | +0.8% | 6,900 |
| 2024/03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -15 | -0.4% | 2,100 |
| 2024/03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -10 | -0.3% | 2,100 |
| 2024/03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -5 | -0.1% | 3,600 |
| 2024/03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +25 | +0.7% | 4,100 |
| 2024/03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +15 | +0.4% | 4,000 |
| 2024/03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -5 | -0.1% | 4,900 |
| 2024/03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -5 | -0.1% | 1,000 |
| 2024/03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 900 |
| 2024/03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +35 | +0.9% | 1,500 |
| 2024/03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -5 | -0.1% | 1,300 |
| 2024/03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +10 | +0.3% | 400 |
| 2024/03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +5 | +0.1% | 900 |
| 2024/03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 3,000 |
| 2024/03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -5 | -0.1% | 900 |
| 2024/03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +15 | +0.4% | 3,000 |
| 2024/03/06 | 3,790 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 1,200 |
| 2024/03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -15 | -0.4% | 1,200 |
| 2024/03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -10 | -0.3% | 5,400 |
| 2024/03/01 | 3,815 | 3,815 | 3,795 | 3,795 | -20 | -0.5% | 3,100 |
| 2024/02/29 | 3,800 | 3,835 | 3,790 | 3,815 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 3,805 | 3,815 | 3,790 | 3,815 | +10 | +0.3% | 600 |
| 2024/02/27 | 3,775 | 3,825 | 3,775 | 3,805 | +10 | +0.3% | 1,600 |
| 2024/02/26 | 3,815 | 3,815 | 3,780 | 3,795 | -10 | -0.3% | 2,400 |
| 2024/02/22 | 3,800 | 3,815 | 3,800 | 3,805 | -20 | -0.5% | 900 |
| 2024/02/21 | 3,800 | 3,825 | 3,800 | 3,825 | ±0 | ±0% | 300 |
| 2024/02/20 | 3,785 | 3,835 | 3,765 | 3,825 | +25 | +0.7% | 2,200 |
| 2024/02/19 | 3,750 | 3,800 | 3,750 | 3,800 | +55 | +1.5% | 700 |
| 2024/02/16 | 3,760 | 3,790 | 3,710 | 3,745 | -30 | -0.8% | 2,600 |
| 2024/02/15 | 3,770 | 3,775 | 3,750 | 3,775 | ±0 | ±0% | 2,200 |
| 2024/02/14 | 3,835 | 3,840 | 3,775 | 3,775 | -60 | -1.6% | 2,000 |
| 2024/02/13 | 3,840 | 3,845 | 3,805 | 3,835 | ±0 | ±0% | 1,600 |
| 2024/02/09 | 3,825 | 3,850 | 3,765 | 3,835 | -25 | -0.6% | 4,600 |
| 2024/02/08 | 3,795 | 3,865 | 3,795 | 3,860 | +60 | +1.6% | 2,700 |
| 2024/02/07 | 3,785 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 2,500 |
| 2024/02/06 | 3,765 | 3,790 | 3,765 | 3,790 | +25 | +0.7% | 700 |
| 2024/02/05 | 3,775 | 3,780 | 3,765 | 3,765 | -10 | -0.3% | 700 |
| 2024/02/02 | 3,795 | 3,795 | 3,775 | 3,775 | ±0 | ±0% | 400 |
| 2024/02/01 | 3,755 | 3,775 | 3,755 | 3,775 | +30 | +0.8% | 1,500 |
| 2024/01/31 | 3,735 | 3,745 | 3,735 | 3,745 | -10 | -0.3% | 300 |
| 2024/01/30 | 3,750 | 3,755 | 3,730 | 3,755 | +25 | +0.7% | 700 |
| 2024/01/29 | 3,720 | 3,735 | 3,720 | 3,730 | +10 | +0.3% | 1,000 |
351～
400
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
