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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,110 | 3,140 | 3,105 | 3,110 | -40 | -1.3% | 1,000 |
| 2020/10/22 | 3,155 | 3,155 | 3,150 | 3,150 | +50 | +1.6% | 300 |
| 2020/10/21 | 3,105 | 3,145 | 3,100 | 3,100 | -5 | -0.2% | 600 |
| 2020/10/20 | 3,115 | 3,125 | 3,100 | 3,105 | ±0 | ±0% | 2,100 |
| 2020/10/19 | 3,105 | 3,105 | 3,105 | 3,105 | +5 | +0.2% | 200 |
| 2020/10/16 | 3,170 | 3,170 | 3,100 | 3,100 | -70 | -2.2% | 3,200 |
| 2020/10/15 | 3,165 | 3,185 | 3,150 | 3,170 | -10 | -0.3% | 1,400 |
| 2020/10/14 | 3,175 | 3,240 | 3,175 | 3,180 | -30 | -0.9% | 400 |
| 2020/10/13 | 3,220 | 3,540 | 3,165 | 3,210 | -40 | -1.2% | 14,000 |
| 2020/10/12 | 3,110 | 3,300 | 3,105 | 3,250 | +145 | +4.7% | 6,000 |
| 2020/10/09 | 3,105 | 3,140 | 3,100 | 3,105 | +5 | +0.2% | 1,000 |
| 2020/10/08 | 3,160 | 3,160 | 3,100 | 3,100 | -60 | -1.9% | 3,000 |
| 2020/10/07 | 3,120 | 3,175 | 3,120 | 3,160 | ±0 | ±0% | 2,100 |
| 2020/10/06 | 3,130 | 3,170 | 3,130 | 3,160 | +25 | +0.8% | 1,000 |
| 2020/10/05 | 3,120 | 3,175 | 3,120 | 3,135 | +20 | +0.6% | 400 |
| 2020/10/02 | 3,190 | 3,190 | 3,115 | 3,115 | - | - | 2,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,170 | 3,180 | 3,140 | 3,150 | -40 | -1.3% | 2,100 |
| 2020/09/29 | 3,120 | 3,295 | 3,120 | 3,190 | -150 | -4.5% | 5,000 |
| 2020/09/28 | 3,390 | 3,500 | 3,340 | 3,340 | -50 | -1.5% | 13,900 |
| 2020/09/25 | 3,395 | 3,415 | 3,380 | 3,390 | ±0 | ±0% | 7,600 |
| 2020/09/24 | 3,360 | 3,395 | 3,360 | 3,390 | +20 | +0.6% | 3,800 |
| 2020/09/23 | 3,315 | 3,380 | 3,315 | 3,370 | +5 | +0.1% | 2,600 |
| 2020/09/18 | 3,300 | 3,380 | 3,300 | 3,365 | +10 | +0.3% | 2,200 |
| 2020/09/17 | 3,335 | 3,395 | 3,335 | 3,355 | -25 | -0.7% | 1,700 |
| 2020/09/16 | 3,380 | 3,390 | 3,370 | 3,380 | +30 | +0.9% | 2,800 |
| 2020/09/15 | 3,320 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 1,500 |
| 2020/09/14 | 3,270 | 3,335 | 3,270 | 3,320 | -10 | -0.3% | 3,100 |
| 2020/09/11 | 3,290 | 3,330 | 3,245 | 3,330 | +40 | +1.2% | 5,400 |
| 2020/09/10 | 3,245 | 3,290 | 3,245 | 3,290 | +45 | +1.4% | 2,900 |
| 2020/09/09 | 3,240 | 3,275 | 3,240 | 3,245 | -40 | -1.2% | 2,100 |
| 2020/09/08 | 3,250 | 3,285 | 3,200 | 3,285 | +90 | +2.8% | 4,600 |
| 2020/09/07 | 3,190 | 3,240 | 3,190 | 3,195 | +30 | +0.9% | 3,000 |
| 2020/09/04 | 3,130 | 3,200 | 3,130 | 3,165 | -20 | -0.6% | 2,800 |
| 2020/09/03 | 3,140 | 3,195 | 3,140 | 3,185 | -10 | -0.3% | 2,900 |
| 2020/09/02 | 3,190 | 3,195 | 3,190 | 3,195 | +45 | +1.4% | 800 |
| 2020/09/01 | 3,150 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 3,300 |
| 2020/08/31 | 3,160 | 3,170 | 3,160 | 3,170 | +10 | +0.3% | 1,000 |
| 2020/08/28 | 3,150 | 3,220 | 3,150 | 3,160 | -5 | -0.2% | 1,900 |
| 2020/08/27 | 3,165 | 3,165 | 3,165 | 3,165 | +25 | +0.8% | 400 |
| 2020/08/26 | 3,210 | 3,210 | 3,140 | 3,140 | -70 | -2.2% | 1,600 |
| 2020/08/25 | 3,175 | 3,210 | 3,135 | 3,210 | +75 | +2.4% | 2,300 |
| 2020/08/24 | 3,125 | 3,150 | 3,125 | 3,135 | -15 | -0.5% | 1,200 |
| 2020/08/21 | 3,150 | 3,150 | 3,130 | 3,150 | ±0 | ±0% | 1,200 |
| 2020/08/20 | 3,130 | 3,150 | 3,130 | 3,150 | ±0 | ±0% | 200 |
| 2020/08/19 | 3,100 | 3,150 | 3,100 | 3,150 | +10 | +0.3% | 900 |
| 2020/08/18 | 3,150 | 3,150 | 3,090 | 3,140 | +40 | +1.3% | 1,400 |
| 2020/08/17 | 3,100 | 3,105 | 3,100 | 3,100 | -25 | -0.8% | 500 |
| 2020/08/14 | 3,125 | 3,125 | 3,100 | 3,125 | +25 | +0.8% | 900 |
| 2020/08/13 | 3,100 | 3,130 | 3,060 | 3,100 | +5 | +0.2% | 1,200 |
1001～
1050
件表示中 / 3586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 | 366,000円 | -0.7% | -40.5% | 0.41% | 320.77倍 | 4.36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 |
| ジェイドＧ | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| あさくま | 388,000円 | +40.5% | - | 0.00% | 37.76倍 | 7.22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 |
| ＣＣｈａｎ | - | -59.7% | - | - | - | - |
|
- |
| ＷＤＩ | 313,000円 | +2.4% | -64.9% | 0.54% | 17.80倍 | 3.00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
