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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,030 | 3,100 | 3,030 | 3,095 | +35 | +1.1% | 1,200 |
| 2020/08/11 | 2,980 | 3,060 | 2,980 | 3,060 | +75 | +2.5% | 1,000 |
| 2020/08/07 | 2,954 | 2,985 | 2,950 | 2,985 | +20 | +0.7% | 900 |
| 2020/08/06 | 2,965 | 2,995 | 2,955 | 2,965 | -25 | -0.8% | 600 |
| 2020/08/05 | 2,965 | 2,990 | 2,950 | 2,990 | +24 | +0.8% | 900 |
| 2020/08/04 | 2,980 | 3,020 | 2,966 | 2,966 | -4 | -0.1% | 600 |
| 2020/08/03 | 2,975 | 2,975 | 2,951 | 2,970 | -5 | -0.2% | 500 |
| 2020/07/31 | 3,000 | 3,000 | 2,900 | 2,975 | -25 | -0.8% | 3,000 |
| 2020/07/30 | 3,030 | 3,030 | 2,999 | 3,000 | -75 | -2.4% | 1,300 |
| 2020/07/29 | 3,075 | 3,075 | 3,075 | 3,075 | -45 | -1.4% | 200 |
| 2020/07/28 | 3,000 | 3,120 | 3,000 | 3,120 | +130 | +4.3% | 700 |
| 2020/07/27 | 3,095 | 3,095 | 2,990 | 2,990 | -25 | -0.8% | 1,900 |
| 2020/07/22 | 3,000 | 3,045 | 2,995 | 3,015 | -35 | -1.1% | 1,500 |
| 2020/07/21 | 3,145 | 3,145 | 2,940 | 3,050 | -5 | -0.2% | 3,400 |
| 2020/07/20 | 3,120 | 3,120 | 3,055 | 3,055 | -110 | -3.5% | 1,200 |
| 2020/07/17 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 200 |
| 2020/07/16 | 3,120 | 3,165 | 3,120 | 3,165 | +45 | +1.4% | 300 |
| 2020/07/15 | 3,145 | 3,155 | 3,120 | 3,120 | -55 | -1.7% | 1,700 |
| 2020/07/14 | 3,140 | 3,175 | 3,140 | 3,175 | +15 | +0.5% | 400 |
| 2020/07/13 | 3,145 | 3,160 | 3,145 | 3,160 | +45 | +1.4% | 400 |
| 2020/07/10 | 3,135 | 3,150 | 3,115 | 3,115 | -5 | -0.2% | 1,200 |
| 2020/07/09 | 3,130 | 3,150 | 3,120 | 3,120 | -30 | -1% | 500 |
| 2020/07/08 | 3,140 | 3,150 | 3,140 | 3,150 | +10 | +0.3% | 1,100 |
| 2020/07/07 | 3,120 | 3,140 | 3,050 | 3,140 | +90 | +3% | 900 |
| 2020/07/06 | 2,952 | 3,095 | 2,945 | 3,050 | +88 | +3% | 3,400 |
| 2020/07/03 | 3,050 | 3,100 | 2,962 | 2,962 | -68 | -2.2% | 3,700 |
| 2020/07/02 | 3,200 | 3,200 | 3,000 | 3,030 | -120 | -3.8% | 4,900 |
| 2020/07/01 | 3,190 | 3,210 | 3,150 | 3,150 | -40 | -1.3% | 1,800 |
| 2020/06/30 | 3,170 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 2,100 |
| 2020/06/29 | 3,170 | 3,170 | 3,170 | 3,170 | -30 | -0.9% | 1,000 |
| 2020/06/26 | 3,220 | 3,245 | 3,200 | 3,200 | +25 | +0.8% | 3,800 |
| 2020/06/25 | 3,200 | 3,200 | 3,160 | 3,175 | -50 | -1.6% | 1,400 |
| 2020/06/24 | 3,220 | 3,225 | 3,200 | 3,225 | +5 | +0.2% | 600 |
| 2020/06/23 | 3,220 | 3,230 | 3,220 | 3,220 | +25 | +0.8% | 2,400 |
| 2020/06/22 | 3,185 | 3,195 | 3,160 | 3,195 | +25 | +0.8% | 900 |
| 2020/06/19 | 3,160 | 3,170 | 3,160 | 3,170 | +20 | +0.6% | 800 |
| 2020/06/18 | 3,160 | 3,185 | 3,150 | 3,150 | +20 | +0.6% | 600 |
| 2020/06/17 | 3,190 | 3,200 | 3,130 | 3,130 | -25 | -0.8% | 1,200 |
| 2020/06/16 | 3,235 | 3,240 | 3,155 | 3,155 | -35 | -1.1% | 1,600 |
| 2020/06/15 | 3,235 | 3,235 | 3,190 | 3,190 | ±0 | ±0% | 1,000 |
| 2020/06/12 | 3,200 | 3,200 | 3,150 | 3,190 | -40 | -1.2% | 3,000 |
| 2020/06/11 | 3,260 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 200 |
| 2020/06/10 | 3,220 | 3,260 | 3,210 | 3,260 | +40 | +1.2% | 1,400 |
| 2020/06/09 | 3,230 | 3,240 | 3,200 | 3,220 | -25 | -0.8% | 2,100 |
| 2020/06/08 | 3,230 | 3,245 | 3,200 | 3,245 | +20 | +0.6% | 2,700 |
| 2020/06/05 | 3,240 | 3,240 | 3,225 | 3,225 | +5 | +0.2% | 500 |
| 2020/06/04 | 3,205 | 3,220 | 3,190 | 3,220 | +20 | +0.6% | 700 |
| 2020/06/03 | 3,185 | 3,200 | 3,185 | 3,200 | +5 | +0.2% | 400 |
| 2020/06/02 | 3,160 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 1,000 |
| 2020/06/01 | 3,160 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 1,900 |
1051～
1100
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
