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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,740 | 2,743 | 2,615 | 2,618 | -215 | -7.6% | 15,400 |
| 2020/03/12 | 2,976 | 2,976 | 2,810 | 2,833 | -157 | -5.3% | 3,200 |
| 2020/03/11 | 3,085 | 3,085 | 2,961 | 2,990 | -25 | -0.8% | 2,100 |
| 2020/03/10 | 2,800 | 3,015 | 2,675 | 3,015 | +20 | +0.7% | 15,200 |
| 2020/03/09 | 3,045 | 3,045 | 2,995 | 2,995 | -110 | -3.5% | 7,000 |
| 2020/03/06 | 3,140 | 3,140 | 3,100 | 3,105 | -40 | -1.3% | 3,300 |
| 2020/03/05 | 3,120 | 3,215 | 3,120 | 3,145 | +30 | +1% | 2,400 |
| 2020/03/04 | 3,100 | 3,155 | 3,100 | 3,115 | -50 | -1.6% | 2,500 |
| 2020/03/03 | 3,290 | 3,290 | 3,160 | 3,165 | +10 | +0.3% | 3,200 |
| 2020/03/02 | 3,000 | 3,155 | 3,000 | 3,155 | +75 | +2.4% | 6,000 |
| 2020/02/28 | 3,100 | 3,220 | 3,080 | 3,080 | -245 | -7.4% | 15,200 |
| 2020/02/27 | 3,365 | 3,395 | 3,325 | 3,325 | -40 | -1.2% | 4,500 |
| 2020/02/26 | 3,405 | 3,410 | 3,350 | 3,365 | -40 | -1.2% | 4,600 |
| 2020/02/25 | 3,400 | 3,420 | 3,380 | 3,405 | -30 | -0.9% | 5,500 |
| 2020/02/21 | 3,445 | 3,445 | 3,435 | 3,435 | -15 | -0.4% | 1,600 |
| 2020/02/20 | 3,465 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 2,900 |
| 2020/02/19 | 3,470 | 3,475 | 3,450 | 3,450 | +20 | +0.6% | 1,200 |
| 2020/02/18 | 3,500 | 3,500 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2020/02/17 | 3,440 | 3,450 | 3,420 | 3,430 | ±0 | ±0% | 1,400 |
| 2020/02/14 | 3,455 | 3,465 | 3,430 | 3,430 | -30 | -0.9% | 1,300 |
| 2020/02/13 | 3,510 | 3,510 | 3,460 | 3,460 | - | - | 1,800 |
| 2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/10 | 3,515 | 3,515 | 3,515 | 3,515 | +55 | +1.6% | 500 |
| 2020/02/07 | 3,500 | 3,505 | 3,415 | 3,460 | -20 | -0.6% | 3,300 |
| 2020/02/06 | 3,485 | 3,520 | 3,480 | 3,480 | -5 | -0.1% | 700 |
| 2020/02/05 | 3,480 | 3,485 | 3,480 | 3,485 | +20 | +0.6% | 700 |
| 2020/02/04 | 3,500 | 3,505 | 3,465 | 3,465 | -50 | -1.4% | 700 |
| 2020/02/03 | 3,400 | 3,550 | 3,400 | 3,515 | +35 | +1% | 3,600 |
| 2020/01/31 | 3,420 | 3,490 | 3,420 | 3,480 | +60 | +1.8% | 500 |
| 2020/01/30 | 3,490 | 3,490 | 3,410 | 3,420 | -35 | -1% | 3,300 |
| 2020/01/29 | 3,455 | 3,575 | 3,455 | 3,455 | -10 | -0.3% | 3,300 |
| 2020/01/28 | 3,465 | 3,495 | 3,450 | 3,465 | -20 | -0.6% | 1,400 |
| 2020/01/27 | 3,530 | 3,530 | 3,485 | 3,485 | -25 | -0.7% | 1,800 |
| 2020/01/24 | 3,520 | 3,540 | 3,510 | 3,510 | -20 | -0.6% | 1,900 |
| 2020/01/23 | 3,540 | 3,550 | 3,530 | 3,530 | ±0 | ±0% | 800 |
| 2020/01/22 | 3,530 | 3,530 | 3,530 | 3,530 | -20 | -0.6% | 600 |
| 2020/01/21 | 3,535 | 3,550 | 3,530 | 3,550 | +5 | +0.1% | 600 |
| 2020/01/20 | 3,550 | 3,550 | 3,535 | 3,545 | +10 | +0.3% | 700 |
| 2020/01/17 | 3,525 | 3,555 | 3,525 | 3,535 | -20 | -0.6% | 1,500 |
| 2020/01/16 | 3,520 | 3,565 | 3,520 | 3,555 | +5 | +0.1% | 2,000 |
| 2020/01/15 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 300 |
| 2020/01/14 | 3,550 | 3,555 | 3,525 | 3,540 | -5 | -0.1% | 900 |
| 2020/01/10 | 3,490 | 3,555 | 3,490 | 3,545 | +55 | +1.6% | 2,600 |
| 2020/01/09 | 3,465 | 3,490 | 3,465 | 3,490 | +15 | +0.4% | 2,500 |
| 2020/01/08 | 3,480 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 1,000 |
| 2020/01/07 | 3,485 | 3,485 | 3,465 | 3,470 | -5 | -0.1% | 800 |
| 2020/01/06 | 3,480 | 3,480 | 3,475 | 3,475 | -10 | -0.3% | 200 |
| 2019/12/30 | 3,485 | 3,490 | 3,485 | 3,485 | -15 | -0.4% | 500 |
| 2019/12/27 | 3,495 | 3,500 | 3,480 | 3,500 | +65 | +1.9% | 1,200 |
| 2019/12/26 | 3,425 | 3,495 | 3,425 | 3,435 | -10 | -0.3% | 3,100 |
1151～
1200
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
