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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 3,140 | 3,150 | 3,125 | 3,135 | +15 | +0.5% | 1,100 |
| 2021/08/16 | 3,140 | 3,140 | 3,110 | 3,120 | -15 | -0.5% | 1,300 |
| 2021/08/13 | 3,135 | 3,135 | 3,135 | 3,135 | +5 | +0.2% | 200 |
| 2021/08/12 | 3,115 | 3,130 | 3,110 | 3,130 | +15 | +0.5% | 2,100 |
| 2021/08/11 | 3,095 | 3,125 | 3,095 | 3,115 | +20 | +0.6% | 1,900 |
| 2021/08/10 | 3,100 | 3,130 | 3,095 | 3,095 | -5 | -0.2% | 2,400 |
| 2021/08/06 | 3,105 | 3,105 | 3,100 | 3,100 | +5 | +0.2% | 300 |
| 2021/08/05 | 3,095 | 3,105 | 3,095 | 3,095 | ±0 | ±0% | 400 |
| 2021/08/04 | 3,100 | 3,100 | 3,095 | 3,095 | -25 | -0.8% | 200 |
| 2021/08/03 | 3,125 | 3,125 | 3,120 | 3,120 | +25 | +0.8% | 400 |
| 2021/08/02 | 3,090 | 3,095 | 3,080 | 3,095 | ±0 | ±0% | 1,100 |
| 2021/07/30 | 3,115 | 3,115 | 3,090 | 3,095 | -5 | -0.2% | 500 |
| 2021/07/29 | 3,095 | 3,125 | 3,095 | 3,100 | +5 | +0.2% | 700 |
| 2021/07/28 | 3,125 | 3,125 | 3,095 | 3,095 | ±0 | ±0% | 700 |
| 2021/07/27 | 3,135 | 3,135 | 3,095 | 3,095 | +15 | +0.5% | 600 |
| 2021/07/26 | 3,095 | 3,115 | 3,080 | 3,080 | -15 | -0.5% | 2,000 |
| 2021/07/21 | 3,090 | 3,095 | 3,090 | 3,095 | +15 | +0.5% | 200 |
| 2021/07/20 | 3,085 | 3,090 | 3,070 | 3,080 | -5 | -0.2% | 2,700 |
| 2021/07/19 | 3,105 | 3,105 | 3,080 | 3,085 | - | - | 2,600 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 3,100 | 3,125 | 3,100 | 3,125 | -5 | -0.2% | 200 |
| 2021/07/14 | 3,105 | 3,130 | 3,105 | 3,130 | +35 | +1.1% | 200 |
| 2021/07/13 | 3,090 | 3,100 | 3,085 | 3,095 | -5 | -0.2% | 1,700 |
| 2021/07/12 | 3,100 | 3,135 | 3,095 | 3,100 | -25 | -0.8% | 4,900 |
| 2021/07/09 | 3,070 | 3,125 | 3,070 | 3,125 | +25 | +0.8% | 4,200 |
| 2021/07/08 | 3,130 | 3,130 | 3,090 | 3,100 | -5 | -0.2% | 1,700 |
| 2021/07/07 | 3,115 | 3,120 | 3,105 | 3,105 | -10 | -0.3% | 500 |
| 2021/07/06 | 3,100 | 3,135 | 3,100 | 3,115 | +5 | +0.2% | 1,700 |
| 2021/07/05 | 3,110 | 3,120 | 3,110 | 3,110 | ±0 | ±0% | 800 |
| 2021/07/02 | 3,130 | 3,130 | 3,110 | 3,110 | ±0 | ±0% | 700 |
| 2021/07/01 | 3,120 | 3,120 | 3,105 | 3,110 | ±0 | ±0% | 600 |
| 2021/06/30 | 3,120 | 3,135 | 3,110 | 3,110 | -10 | -0.3% | 700 |
| 2021/06/29 | 3,135 | 3,135 | 3,120 | 3,120 | +15 | +0.5% | 200 |
| 2021/06/28 | 3,115 | 3,115 | 3,100 | 3,105 | ±0 | ±0% | 600 |
| 2021/06/25 | 3,120 | 3,120 | 3,105 | 3,105 | -5 | -0.2% | 1,000 |
| 2021/06/24 | 3,095 | 3,115 | 3,095 | 3,110 | +15 | +0.5% | 400 |
| 2021/06/23 | 3,115 | 3,125 | 3,080 | 3,095 | +5 | +0.2% | 3,000 |
| 2021/06/22 | 3,095 | 3,120 | 3,090 | 3,090 | ±0 | ±0% | 1,200 |
| 2021/06/21 | 3,130 | 3,130 | 3,090 | 3,090 | -15 | -0.5% | 3,100 |
| 2021/06/18 | 3,100 | 3,105 | 3,100 | 3,105 | -5 | -0.2% | 900 |
| 2021/06/17 | 3,110 | 3,125 | 3,110 | 3,110 | -10 | -0.3% | 700 |
| 2021/06/16 | 3,150 | 3,150 | 3,120 | 3,120 | +25 | +0.8% | 1,800 |
| 2021/06/15 | 3,105 | 3,125 | 3,090 | 3,095 | -5 | -0.2% | 3,200 |
| 2021/06/14 | 3,115 | 3,145 | 3,100 | 3,100 | -5 | -0.2% | 2,200 |
| 2021/06/11 | 3,100 | 3,105 | 3,095 | 3,105 | +20 | +0.6% | 1,100 |
| 2021/06/10 | 3,105 | 3,115 | 3,080 | 3,085 | -5 | -0.2% | 3,200 |
| 2021/06/09 | 3,095 | 3,100 | 3,085 | 3,090 | +20 | +0.7% | 1,100 |
| 2021/06/08 | 3,075 | 3,085 | 3,070 | 3,070 | ±0 | ±0% | 1,200 |
| 2021/06/07 | 3,075 | 3,090 | 3,065 | 3,070 | ±0 | ±0% | 2,000 |
| 2021/06/04 | 3,075 | 3,090 | 3,055 | 3,070 | -5 | -0.2% | 1,800 |
951～
1000
件表示中 / 3734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 | 356,500円 | +1.7% | +15.2% | 0.42% | 64.94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 |
| ＡＮＡＰ | 111,100円 | - | - | 0.00% | 69.70倍 | 25.81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 | 122,000円 | +11.5% | +19.0% | 1.84% | 10.03倍 | 1.86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 | 2.89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
