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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,470 | 3,495 | 3,435 | 3,495 | +45 | +1.3% | 2,300 |
| 2019/05/17 | 3,400 | 3,450 | 3,400 | 3,450 | +80 | +2.4% | 5,000 |
| 2019/05/16 | 3,325 | 3,370 | 3,310 | 3,370 | +40 | +1.2% | 2,100 |
| 2019/05/15 | 3,280 | 3,330 | 3,280 | 3,330 | +70 | +2.1% | 500 |
| 2019/05/14 | 3,270 | 3,270 | 3,260 | 3,260 | -30 | -0.9% | 800 |
| 2019/05/13 | 3,295 | 3,295 | 3,285 | 3,290 | -5 | -0.2% | 400 |
| 2019/05/10 | 3,305 | 3,305 | 3,295 | 3,295 | -10 | -0.3% | 500 |
| 2019/05/09 | 3,290 | 3,305 | 3,290 | 3,305 | -10 | -0.3% | 600 |
| 2019/05/08 | 3,325 | 3,330 | 3,315 | 3,315 | +35 | +1.1% | 500 |
| 2019/05/07 | 3,290 | 3,300 | 3,275 | 3,280 | +20 | +0.6% | 2,400 |
| 2019/04/26 | 3,280 | 3,280 | 3,260 | 3,260 | -15 | -0.5% | 200 |
| 2019/04/25 | 3,280 | 3,280 | 3,265 | 3,275 | +15 | +0.5% | 1,200 |
| 2019/04/24 | 3,280 | 3,280 | 3,260 | 3,260 | ±0 | ±0% | 1,700 |
| 2019/04/23 | 3,275 | 3,280 | 3,250 | 3,260 | -15 | -0.5% | 700 |
| 2019/04/22 | 3,275 | 3,275 | 3,275 | 3,275 | +60 | +1.9% | 100 |
| 2019/04/19 | 3,235 | 3,265 | 3,210 | 3,215 | -35 | -1.1% | 1,600 |
| 2019/04/18 | 3,245 | 3,250 | 3,245 | 3,250 | +5 | +0.2% | 300 |
| 2019/04/17 | 3,235 | 3,245 | 3,230 | 3,245 | +5 | +0.2% | 400 |
| 2019/04/16 | 3,240 | 3,240 | 3,240 | 3,240 | +10 | +0.3% | 200 |
| 2019/04/15 | 3,225 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 1,800 |
| 2019/04/12 | 3,225 | 3,225 | 3,200 | 3,200 | -5 | -0.2% | 400 |
| 2019/04/11 | 3,240 | 3,240 | 3,200 | 3,205 | ±0 | ±0% | 300 |
| 2019/04/10 | 3,235 | 3,240 | 3,190 | 3,205 | +10 | +0.3% | 1,800 |
| 2019/04/09 | 3,255 | 3,255 | 3,195 | 3,195 | -50 | -1.5% | 5,000 |
| 2019/04/08 | 3,245 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 2,300 |
| 2019/04/05 | 3,250 | 3,255 | 3,240 | 3,240 | +5 | +0.2% | 400 |
| 2019/04/04 | 3,240 | 3,265 | 3,235 | 3,235 | -35 | -1.1% | 1,300 |
| 2019/04/03 | 3,225 | 3,285 | 3,225 | 3,270 | +40 | +1.2% | 1,100 |
| 2019/04/02 | 3,285 | 3,300 | 3,230 | 3,230 | -55 | -1.7% | 1,600 |
| 2019/04/01 | 3,290 | 3,295 | 3,200 | 3,285 | -5 | -0.2% | 2,200 |
| 2019/03/29 | 3,210 | 3,290 | 3,210 | 3,290 | +35 | +1.1% | 1,200 |
| 2019/03/28 | 3,300 | 3,300 | 3,250 | 3,255 | ±0 | ±0% | 3,200 |
| 2019/03/27 | 3,215 | 3,280 | 3,215 | 3,255 | +5 | +0.2% | 2,100 |
| 2019/03/26 | 3,195 | 3,250 | 3,195 | 3,250 | +50 | +1.6% | 5,900 |
| 2019/03/25 | 3,250 | 3,250 | 3,085 | 3,200 | ±0 | ±0% | 3,600 |
| 2019/03/22 | 3,195 | 3,200 | 3,195 | 3,200 | +75 | +2.4% | 300 |
| 2019/03/20 | 3,195 | 3,200 | 3,120 | 3,125 | -65 | -2% | 1,800 |
| 2019/03/19 | 3,240 | 3,240 | 3,160 | 3,190 | -10 | -0.3% | 1,300 |
| 2019/03/18 | 3,180 | 3,200 | 3,180 | 3,200 | +25 | +0.8% | 900 |
| 2019/03/15 | 3,180 | 3,180 | 3,165 | 3,175 | +30 | +1% | 600 |
| 2019/03/14 | 3,130 | 3,145 | 3,130 | 3,145 | +15 | +0.5% | 1,500 |
| 2019/03/13 | 3,100 | 3,130 | 3,100 | 3,130 | +60 | +2% | 600 |
| 2019/03/12 | 3,120 | 3,120 | 3,070 | 3,070 | +20 | +0.7% | 1,700 |
| 2019/03/11 | 3,065 | 3,130 | 3,050 | 3,050 | -10 | -0.3% | 1,700 |
| 2019/03/08 | 3,095 | 3,155 | 3,060 | 3,060 | -45 | -1.4% | 2,300 |
| 2019/03/07 | 3,170 | 3,170 | 3,100 | 3,105 | -75 | -2.4% | 3,000 |
| 2019/03/06 | 3,180 | 3,190 | 3,155 | 3,180 | -15 | -0.5% | 1,300 |
| 2019/03/05 | 3,200 | 3,200 | 3,180 | 3,195 | ±0 | ±0% | 1,400 |
| 2019/03/04 | 3,145 | 3,195 | 3,125 | 3,195 | +75 | +2.4% | 2,300 |
| 2019/03/01 | 3,120 | 3,120 | 3,080 | 3,120 | -5 | -0.2% | 1,200 |
1351～
1400
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
