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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 3,510 | 3,575 | 3,510 | 3,550 | +40 | +1.1% | 700 |
| 2025/04/16 | 3,500 | 3,510 | 3,500 | 3,510 | -15 | -0.4% | 600 |
| 2025/04/15 | 3,505 | 3,525 | 3,505 | 3,525 | -50 | -1.4% | 1,200 |
| 2025/04/14 | 3,575 | 3,575 | 3,575 | 3,575 | +70 | +2% | 300 |
| 2025/04/11 | 3,520 | 3,535 | 3,500 | 3,505 | -60 | -1.7% | 400 |
| 2025/04/10 | 3,550 | 3,595 | 3,550 | 3,565 | +75 | +2.1% | 2,600 |
| 2025/04/09 | 3,450 | 3,490 | 3,440 | 3,490 | +5 | +0.1% | 600 |
| 2025/04/08 | 3,455 | 3,505 | 3,455 | 3,485 | +125 | +3.7% | 2,100 |
| 2025/04/07 | 3,310 | 3,540 | 3,310 | 3,360 | -185 | -5.2% | 6,200 |
| 2025/04/04 | 3,500 | 3,545 | 3,480 | 3,545 | +30 | +0.9% | 4,200 |
| 2025/04/03 | 3,540 | 3,555 | 3,490 | 3,515 | -45 | -1.3% | 3,500 |
| 2025/04/02 | 3,600 | 3,600 | 3,560 | 3,560 | -40 | -1.1% | 1,100 |
| 2025/04/01 | 3,600 | 3,605 | 3,600 | 3,600 | +5 | +0.1% | 700 |
| 2025/03/31 | 3,580 | 3,595 | 3,560 | 3,595 | +5 | +0.1% | 1,000 |
| 2025/03/28 | 3,590 | 3,590 | 3,590 | 3,590 | -5 | -0.1% | 400 |
| 2025/03/27 | 3,615 | 3,615 | 3,590 | 3,595 | -35 | -1% | 700 |
| 2025/03/26 | 3,610 | 3,630 | 3,590 | 3,630 | +55 | +1.5% | 2,100 |
| 2025/03/25 | 3,580 | 3,585 | 3,575 | 3,575 | +5 | +0.1% | 2,600 |
| 2025/03/24 | 3,565 | 3,580 | 3,565 | 3,570 | +5 | +0.1% | 1,800 |
| 2025/03/21 | 3,565 | 3,575 | 3,565 | 3,565 | - | - | 400 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 3,605 | 3,605 | 3,575 | 3,575 | +5 | +0.1% | 200 |
| 2025/03/17 | 3,585 | 3,595 | 3,570 | 3,570 | +5 | +0.1% | 1,100 |
| 2025/03/14 | 3,575 | 3,585 | 3,540 | 3,565 | +5 | +0.1% | 3,400 |
| 2025/03/13 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 200 |
| 2025/03/12 | 3,560 | 3,560 | 3,560 | 3,560 | +5 | +0.1% | 100 |
| 2025/03/11 | 3,560 | 3,560 | 3,550 | 3,555 | -10 | -0.3% | 1,200 |
| 2025/03/10 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 400 |
| 2025/03/07 | 3,555 | 3,560 | 3,555 | 3,560 | +5 | +0.1% | 700 |
| 2025/03/06 | 3,595 | 3,595 | 3,555 | 3,555 | +5 | +0.1% | 500 |
| 2025/03/05 | 3,545 | 3,585 | 3,540 | 3,550 | ±0 | ±0% | 500 |
| 2025/03/04 | 3,580 | 3,580 | 3,540 | 3,550 | -5 | -0.1% | 1,500 |
| 2025/03/03 | 3,555 | 3,555 | 3,555 | 3,555 | +10 | +0.3% | 500 |
| 2025/02/28 | 3,580 | 3,580 | 3,545 | 3,545 | -25 | -0.7% | 1,800 |
| 2025/02/27 | 3,570 | 3,600 | 3,570 | 3,570 | +5 | +0.1% | 1,000 |
| 2025/02/26 | 3,565 | 3,565 | 3,560 | 3,565 | -15 | -0.4% | 1,400 |
| 2025/02/25 | 3,600 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 1,300 |
| 2025/02/21 | 3,610 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 1,500 |
| 2025/02/20 | 3,615 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 200 |
| 2025/02/19 | 3,610 | 3,610 | 3,600 | 3,605 | -10 | -0.3% | 1,600 |
| 2025/02/18 | 3,625 | 3,625 | 3,615 | 3,615 | ±0 | ±0% | 200 |
| 2025/02/17 | 3,630 | 3,635 | 3,615 | 3,615 | -5 | -0.1% | 800 |
| 2025/02/14 | 3,635 | 3,635 | 3,620 | 3,620 | -20 | -0.5% | 800 |
| 2025/02/13 | 3,640 | 3,640 | 3,640 | 3,640 | +20 | +0.6% | 100 |
| 2025/02/12 | 3,635 | 3,635 | 3,595 | 3,620 | +20 | +0.6% | 1,400 |
| 2025/02/10 | 3,615 | 3,640 | 3,600 | 3,600 | -60 | -1.6% | 2,100 |
| 2025/02/07 | 3,650 | 3,660 | 3,610 | 3,660 | +10 | +0.3% | 700 |
| 2025/02/06 | 3,655 | 3,655 | 3,605 | 3,650 | +5 | +0.1% | 700 |
| 2025/02/05 | 3,685 | 3,685 | 3,645 | 3,645 | +10 | +0.3% | 3,000 |
| 2025/02/04 | 3,630 | 3,635 | 3,600 | 3,635 | +40 | +1.1% | 1,000 |
51～
100
件表示中 / 3732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 | 353,000円 | +1.7% | +15.2% | 0.42% | 64.30倍 | 4.20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 |
| ｙｕｔｏｒｉ | 430,500円 | +32.4% | +30.0% | 0.00% | 50.55倍 | 20.51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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 120,300円 | +11.5% | +19.0% | 1.87% | 9.89倍 | 1.88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 |
| ＷＤＩ | 297,000円 | +1.7% | +28.6% | 0.57% | 37.15倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
