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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 300 |
| 2023/01/19 | 3,090 | 3,105 | 3,080 | 3,100 | +5 | +0.2% | 700 |
| 2023/01/18 | 3,100 | 3,100 | 3,085 | 3,095 | +10 | +0.3% | 800 |
| 2023/01/17 | 3,085 | 3,085 | 3,070 | 3,085 | +10 | +0.3% | 2,900 |
| 2023/01/16 | 3,100 | 3,115 | 3,060 | 3,075 | -40 | -1.3% | 4,000 |
| 2023/01/13 | 3,135 | 3,135 | 3,095 | 3,115 | -20 | -0.6% | 5,300 |
| 2023/01/12 | 3,135 | 3,135 | 3,125 | 3,135 | ±0 | ±0% | 400 |
| 2023/01/11 | 3,140 | 3,140 | 3,125 | 3,135 | -5 | -0.2% | 600 |
| 2023/01/10 | 3,140 | 3,140 | 3,140 | 3,140 | ±0 | ±0% | 300 |
| 2023/01/06 | 3,130 | 3,140 | 3,120 | 3,140 | ±0 | ±0% | 1,200 |
| 2023/01/05 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3% | 200 |
| 2023/01/04 | 3,135 | 3,150 | 3,110 | 3,150 | +15 | +0.5% | 1,300 |
| 2022/12/30 | 3,135 | 3,135 | 3,135 | 3,135 | ±0 | ±0% | 100 |
| 2022/12/29 | 3,155 | 3,155 | 3,130 | 3,135 | -20 | -0.6% | 1,200 |
| 2022/12/28 | 3,130 | 3,155 | 3,130 | 3,155 | +25 | +0.8% | 1,300 |
| 2022/12/27 | 3,160 | 3,160 | 3,120 | 3,130 | -15 | -0.5% | 2,300 |
| 2022/12/26 | 3,165 | 3,165 | 3,140 | 3,145 | +15 | +0.5% | 2,600 |
| 2022/12/23 | 3,130 | 3,140 | 3,120 | 3,130 | -10 | -0.3% | 1,400 |
| 2022/12/22 | 3,130 | 3,140 | 3,100 | 3,140 | +10 | +0.3% | 2,200 |
| 2022/12/21 | 3,135 | 3,135 | 3,130 | 3,130 | -5 | -0.2% | 300 |
| 2022/12/20 | 3,145 | 3,170 | 3,135 | 3,135 | -25 | -0.8% | 700 |
| 2022/12/19 | 3,150 | 3,165 | 3,150 | 3,160 | +10 | +0.3% | 500 |
| 2022/12/16 | 3,150 | 3,150 | 3,150 | 3,150 | -15 | -0.5% | 400 |
| 2022/12/15 | 3,170 | 3,170 | 3,155 | 3,165 | -5 | -0.2% | 300 |
| 2022/12/14 | 3,160 | 3,170 | 3,155 | 3,170 | +10 | +0.3% | 800 |
| 2022/12/13 | 3,190 | 3,190 | 3,150 | 3,160 | -35 | -1.1% | 1,000 |
| 2022/12/12 | 3,165 | 3,195 | 3,165 | 3,195 | +45 | +1.4% | 200 |
| 2022/12/09 | 3,165 | 3,185 | 3,100 | 3,150 | -10 | -0.3% | 2,600 |
| 2022/12/08 | 3,220 | 3,220 | 3,150 | 3,160 | +5 | +0.2% | 900 |
| 2022/12/07 | 3,155 | 3,210 | 3,155 | 3,155 | -5 | -0.2% | 2,100 |
| 2022/12/06 | 3,135 | 3,160 | 3,135 | 3,160 | ±0 | ±0% | 400 |
| 2022/12/05 | 3,150 | 3,165 | 3,150 | 3,160 | +15 | +0.5% | 1,100 |
| 2022/12/02 | 3,160 | 3,160 | 3,145 | 3,145 | -5 | -0.2% | 800 |
| 2022/12/01 | 3,140 | 3,155 | 3,140 | 3,150 | +15 | +0.5% | 700 |
| 2022/11/30 | 3,155 | 3,155 | 3,135 | 3,135 | ±0 | ±0% | 800 |
| 2022/11/29 | 3,155 | 3,155 | 3,130 | 3,135 | -10 | -0.3% | 500 |
| 2022/11/28 | 3,165 | 3,165 | 3,145 | 3,145 | +10 | +0.3% | 600 |
| 2022/11/25 | 3,160 | 3,160 | 3,120 | 3,135 | +10 | +0.3% | 2,200 |
| 2022/11/24 | 3,120 | 3,135 | 3,115 | 3,125 | +10 | +0.3% | 800 |
| 2022/11/22 | 3,110 | 3,115 | 3,110 | 3,115 | -15 | -0.5% | 300 |
| 2022/11/21 | 3,120 | 3,135 | 3,115 | 3,130 | -10 | -0.3% | 700 |
| 2022/11/18 | 3,125 | 3,155 | 3,120 | 3,140 | ±0 | ±0% | 2,000 |
| 2022/11/17 | 3,140 | 3,145 | 3,140 | 3,140 | ±0 | ±0% | 900 |
| 2022/11/16 | 3,150 | 3,180 | 3,140 | 3,140 | ±0 | ±0% | 1,200 |
| 2022/11/15 | 3,150 | 3,165 | 3,140 | 3,140 | -5 | -0.2% | 2,100 |
| 2022/11/14 | 3,095 | 3,145 | 3,095 | 3,145 | -10 | -0.3% | 3,700 |
| 2022/11/11 | 3,165 | 3,175 | 3,155 | 3,155 | +15 | +0.5% | 1,100 |
| 2022/11/10 | 3,155 | 3,160 | 3,140 | 3,140 | +10 | +0.3% | 800 |
| 2022/11/09 | 3,135 | 3,135 | 3,130 | 3,130 | ±0 | ±0% | 400 |
| 2022/11/08 | 3,135 | 3,135 | 3,130 | 3,130 | +5 | +0.2% | 500 |
601～
650
件表示中 / 3733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 | 356,000円 | +1.7% | +15.2% | 0.42% | 64.85倍 | 4.19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 |
| ＡＮＡＰ | 106,100円 | - | - | 0.00% | 66.56倍 | 24.65倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 120,500円 | +11.5% | +19.0% | 1.87% | 9.91倍 | 1.83倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ｙｕｔｏｒｉ | 415,000円 | +32.4% | +30.0% | 0.00% | 48.73倍 | 20.09倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
