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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,710 | 3,715 | 3,710 | 3,710 | ±0 | ±0% | 1,200 |
| 2024/11/01 | 3,720 | 3,720 | 3,710 | 3,710 | -25 | -0.7% | 200 |
| 2024/10/31 | 3,750 | 3,750 | 3,700 | 3,735 | -30 | -0.8% | 700 |
| 2024/10/30 | 3,790 | 3,790 | 3,715 | 3,765 | +85 | +2.3% | 2,600 |
| 2024/10/29 | 3,685 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 1,200 |
| 2024/10/28 | 3,665 | 3,700 | 3,665 | 3,685 | +5 | +0.1% | 4,000 |
| 2024/10/25 | 3,745 | 3,745 | 3,680 | 3,680 | -25 | -0.7% | 3,300 |
| 2024/10/24 | 3,745 | 3,745 | 3,700 | 3,705 | -50 | -1.3% | 2,400 |
| 2024/10/23 | 3,730 | 3,755 | 3,730 | 3,755 | +20 | +0.5% | 600 |
| 2024/10/22 | 3,735 | 3,735 | 3,730 | 3,735 | -5 | -0.1% | 1,200 |
| 2024/10/21 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2024/10/18 | 3,740 | 3,740 | 3,725 | 3,740 | ±0 | ±0% | 500 |
| 2024/10/17 | 3,735 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 2,500 |
| 2024/10/16 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 100 |
| 2024/10/15 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 900 |
| 2024/10/11 | 3,740 | 3,760 | 3,740 | 3,760 | +20 | +0.5% | 300 |
| 2024/10/10 | 3,740 | 3,740 | 3,740 | 3,740 | -5 | -0.1% | 200 |
| 2024/10/09 | 3,730 | 3,755 | 3,720 | 3,745 | -5 | -0.1% | 4,500 |
| 2024/10/08 | 3,760 | 3,780 | 3,750 | 3,750 | -15 | -0.4% | 1,700 |
| 2024/10/07 | 3,770 | 3,775 | 3,760 | 3,765 | -25 | -0.7% | 2,200 |
| 2024/10/04 | 3,795 | 3,800 | 3,770 | 3,790 | -25 | -0.7% | 600 |
| 2024/10/03 | 3,760 | 3,815 | 3,760 | 3,815 | +55 | +1.5% | 900 |
| 2024/10/02 | 3,790 | 3,790 | 3,760 | 3,760 | ±0 | ±0% | 1,600 |
| 2024/10/01 | 3,750 | 3,870 | 3,735 | 3,760 | +25 | +0.7% | 3,900 |
| 2024/09/30 | 3,730 | 3,755 | 3,730 | 3,735 | +5 | +0.1% | 4,500 |
| 2024/09/27 | 3,650 | 3,755 | 3,650 | 3,730 | -170 | -4.4% | 9,200 |
| 2024/09/26 | 3,865 | 3,910 | 3,840 | 3,900 | +35 | +0.9% | 20,000 |
| 2024/09/25 | 3,885 | 3,885 | 3,860 | 3,865 | -5 | -0.1% | 9,700 |
| 2024/09/24 | 3,895 | 3,900 | 3,860 | 3,870 | -5 | -0.1% | 4,800 |
| 2024/09/20 | 3,895 | 3,900 | 3,875 | 3,875 | -20 | -0.5% | 3,300 |
| 2024/09/19 | 3,900 | 3,905 | 3,895 | 3,895 | ±0 | ±0% | 3,600 |
| 2024/09/18 | 3,960 | 3,960 | 3,895 | 3,895 | -55 | -1.4% | 4,900 |
| 2024/09/17 | 3,935 | 3,950 | 3,915 | 3,950 | +15 | +0.4% | 1,700 |
| 2024/09/13 | 3,930 | 3,945 | 3,930 | 3,935 | +10 | +0.3% | 700 |
| 2024/09/12 | 3,950 | 3,955 | 3,915 | 3,925 | -15 | -0.4% | 1,300 |
| 2024/09/11 | 3,970 | 3,970 | 3,910 | 3,940 | -30 | -0.8% | 2,200 |
| 2024/09/10 | 3,965 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 1,900 |
| 2024/09/09 | 3,960 | 3,960 | 3,860 | 3,955 | +5 | +0.1% | 2,500 |
| 2024/09/06 | 3,945 | 3,950 | 3,935 | 3,950 | -15 | -0.4% | 1,500 |
| 2024/09/05 | 3,930 | 3,965 | 3,925 | 3,965 | +35 | +0.9% | 3,300 |
| 2024/09/04 | 3,875 | 3,940 | 3,875 | 3,930 | +5 | +0.1% | 4,700 |
| 2024/09/03 | 3,935 | 3,935 | 3,900 | 3,925 | ±0 | ±0% | 900 |
| 2024/09/02 | 3,895 | 3,925 | 3,895 | 3,925 | +30 | +0.8% | 500 |
| 2024/08/30 | 3,895 | 3,895 | 3,865 | 3,895 | -5 | -0.1% | 2,300 |
| 2024/08/29 | 3,920 | 3,920 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2024/08/28 | 3,915 | 3,935 | 3,915 | 3,920 | +5 | +0.1% | 800 |
| 2024/08/27 | 3,910 | 3,915 | 3,910 | 3,915 | +10 | +0.3% | 300 |
| 2024/08/26 | 3,935 | 3,940 | 3,855 | 3,905 | -10 | -0.3% | 3,900 |
| 2024/08/23 | 3,955 | 3,955 | 3,915 | 3,915 | -45 | -1.1% | 700 |
| 2024/08/22 | 3,960 | 3,960 | 3,960 | 3,960 | -10 | -0.3% | 100 |
101～
150
件表示中 / 3673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 | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23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 |
| あさくま | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 | - | -65.4% | - | - | - | - |
|
- |
| ＷＤＩ | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 |
| Ｈａｍｅｅ | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
