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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,465 | 3,465 | 3,415 | 3,445 | -5 | -0.1% | 2,400 |
| 2019/12/24 | 3,445 | 3,450 | 3,440 | 3,450 | +5 | +0.1% | 1,300 |
| 2019/12/23 | 3,450 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 1,900 |
| 2019/12/20 | 3,465 | 3,465 | 3,425 | 3,450 | -15 | -0.4% | 2,400 |
| 2019/12/19 | 3,450 | 3,485 | 3,405 | 3,465 | +25 | +0.7% | 5,800 |
| 2019/12/18 | 3,485 | 3,485 | 3,440 | 3,440 | -35 | -1% | 2,600 |
| 2019/12/17 | 3,470 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 2,100 |
| 2019/12/16 | 3,505 | 3,505 | 3,455 | 3,470 | +10 | +0.3% | 1,500 |
| 2019/12/13 | 3,445 | 3,460 | 3,420 | 3,460 | +10 | +0.3% | 2,900 |
| 2019/12/12 | 3,495 | 3,495 | 3,450 | 3,450 | -15 | -0.4% | 1,400 |
| 2019/12/11 | 3,480 | 3,495 | 3,465 | 3,465 | -25 | -0.7% | 2,300 |
| 2019/12/10 | 3,450 | 3,490 | 3,450 | 3,490 | +35 | +1% | 700 |
| 2019/12/09 | 3,450 | 3,490 | 3,450 | 3,455 | -5 | -0.1% | 1,100 |
| 2019/12/06 | 3,455 | 3,460 | 3,455 | 3,460 | -15 | -0.4% | 400 |
| 2019/12/05 | 3,465 | 3,475 | 3,465 | 3,475 | +10 | +0.3% | 400 |
| 2019/12/04 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 300 |
| 2019/12/03 | 3,450 | 3,465 | 3,450 | 3,465 | +10 | +0.3% | 800 |
| 2019/12/02 | 3,440 | 3,485 | 3,440 | 3,455 | +5 | +0.1% | 300 |
| 2019/11/29 | 3,445 | 3,450 | 3,440 | 3,450 | ±0 | ±0% | 1,200 |
| 2019/11/28 | 3,480 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 600 |
| 2019/11/27 | 3,490 | 3,490 | 3,450 | 3,480 | +15 | +0.4% | 2,100 |
| 2019/11/26 | 3,435 | 3,465 | 3,435 | 3,465 | -5 | -0.1% | 1,000 |
| 2019/11/25 | 3,490 | 3,500 | 3,470 | 3,470 | +50 | +1.5% | 3,200 |
| 2019/11/22 | 3,415 | 3,425 | 3,415 | 3,420 | -5 | -0.1% | 600 |
| 2019/11/21 | 3,420 | 3,425 | 3,410 | 3,425 | -5 | -0.1% | 700 |
| 2019/11/20 | 3,420 | 3,440 | 3,415 | 3,430 | +10 | +0.3% | 1,500 |
| 2019/11/19 | 3,435 | 3,445 | 3,420 | 3,420 | -25 | -0.7% | 1,100 |
| 2019/11/18 | 3,430 | 3,445 | 3,425 | 3,445 | +5 | +0.1% | 700 |
| 2019/11/15 | 3,425 | 3,440 | 3,425 | 3,440 | ±0 | ±0% | 900 |
| 2019/11/14 | 3,445 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 600 |
| 2019/11/13 | 3,445 | 3,450 | 3,445 | 3,450 | +5 | +0.1% | 300 |
| 2019/11/12 | 3,450 | 3,460 | 3,445 | 3,445 | -10 | -0.3% | 1,400 |
| 2019/11/11 | 3,470 | 3,495 | 3,455 | 3,455 | -35 | -1% | 1,200 |
| 2019/11/08 | 3,500 | 3,500 | 3,460 | 3,490 | - | - | 2,600 |
| 2019/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/06 | 3,500 | 3,525 | 3,425 | 3,510 | -40 | -1.1% | 3,200 |
| 2019/11/05 | 3,565 | 3,565 | 3,550 | 3,550 | +30 | +0.9% | 400 |
| 2019/11/01 | 3,470 | 3,530 | 3,470 | 3,520 | +40 | +1.1% | 900 |
| 2019/10/31 | 3,460 | 3,480 | 3,460 | 3,480 | -20 | -0.6% | 1,200 |
| 2019/10/30 | 3,535 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 600 |
| 2019/10/29 | 3,550 | 3,550 | 3,540 | 3,540 | -10 | -0.3% | 200 |
| 2019/10/28 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 100 |
| 2019/10/25 | 3,570 | 3,570 | 3,550 | 3,555 | +25 | +0.7% | 1,000 |
| 2019/10/24 | 3,550 | 3,550 | 3,530 | 3,530 | +35 | +1% | 500 |
| 2019/10/23 | 3,550 | 3,550 | 3,370 | 3,495 | -80 | -2.2% | 3,200 |
| 2019/10/21 | 3,575 | 3,575 | 3,550 | 3,575 | -10 | -0.3% | 1,000 |
| 2019/10/18 | 3,560 | 3,585 | 3,550 | 3,585 | +25 | +0.7% | 2,700 |
| 2019/10/17 | 3,570 | 3,570 | 3,560 | 3,560 | -15 | -0.4% | 500 |
| 2019/10/16 | 3,580 | 3,580 | 3,575 | 3,575 | +5 | +0.1% | 700 |
| 2019/10/15 | 3,560 | 3,600 | 3,560 | 3,570 | +10 | +0.3% | 700 |
1201～
1250
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
