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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,320 | 4,370 | 4,310 | 4,315 | -5 | -0.1% | 2,900 |
| 2018/09/27 | 4,375 | 4,375 | 4,310 | 4,320 | -25 | -0.6% | 4,300 |
| 2018/09/26 | 4,335 | 4,385 | 4,310 | 4,345 | -105 | -2.4% | 14,700 |
| 2018/09/25 | 4,460 | 4,465 | 4,440 | 4,450 | -15 | -0.3% | 10,400 |
| 2018/09/21 | 4,455 | 4,465 | 4,430 | 4,465 | +30 | +0.7% | 9,100 |
| 2018/09/20 | 4,475 | 4,475 | 4,435 | 4,435 | -35 | -0.8% | 3,300 |
| 2018/09/19 | 4,460 | 4,480 | 4,450 | 4,470 | +5 | +0.1% | 19,700 |
| 2018/09/18 | 4,430 | 4,465 | 4,430 | 4,465 | +30 | +0.7% | 5,600 |
| 2018/09/14 | 4,425 | 4,440 | 4,415 | 4,435 | +5 | +0.1% | 11,200 |
| 2018/09/13 | 4,425 | 4,430 | 4,405 | 4,430 | +5 | +0.1% | 1,500 |
| 2018/09/12 | 4,415 | 4,425 | 4,415 | 4,425 | +10 | +0.2% | 600 |
| 2018/09/11 | 4,375 | 4,415 | 4,375 | 4,415 | +30 | +0.7% | 1,300 |
| 2018/09/10 | 4,370 | 4,410 | 4,370 | 4,385 | ±0 | ±0% | 1,400 |
| 2018/09/07 | 4,370 | 4,390 | 4,370 | 4,385 | +5 | +0.1% | 500 |
| 2018/09/06 | 4,400 | 4,440 | 4,380 | 4,380 | ±0 | ±0% | 2,200 |
| 2018/09/05 | 4,400 | 4,420 | 4,370 | 4,380 | -20 | -0.5% | 2,200 |
| 2018/09/04 | 4,420 | 4,420 | 4,385 | 4,400 | -20 | -0.5% | 1,900 |
| 2018/09/03 | 4,400 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 900 |
| 2018/08/31 | 4,400 | 4,435 | 4,380 | 4,430 | +35 | +0.8% | 2,700 |
| 2018/08/30 | 4,390 | 4,400 | 4,390 | 4,395 | +30 | +0.7% | 900 |
| 2018/08/29 | 4,385 | 4,415 | 4,350 | 4,365 | -35 | -0.8% | 2,900 |
| 2018/08/28 | 4,400 | 4,435 | 4,400 | 4,400 | -40 | -0.9% | 1,300 |
| 2018/08/27 | 4,415 | 4,440 | 4,405 | 4,440 | +65 | +1.5% | 1,300 |
| 2018/08/24 | 4,385 | 4,405 | 4,350 | 4,375 | -10 | -0.2% | 1,700 |
| 2018/08/23 | 4,410 | 4,415 | 4,385 | 4,385 | -25 | -0.6% | 1,500 |
| 2018/08/22 | 4,400 | 4,410 | 4,400 | 4,410 | +5 | +0.1% | 400 |
| 2018/08/21 | 4,405 | 4,405 | 4,405 | 4,405 | -15 | -0.3% | 800 |
| 2018/08/20 | 4,410 | 4,420 | 4,410 | 4,420 | +10 | +0.2% | 400 |
| 2018/08/17 | 4,400 | 4,435 | 4,385 | 4,410 | +10 | +0.2% | 800 |
| 2018/08/16 | 4,335 | 4,400 | 4,335 | 4,400 | +10 | +0.2% | 1,300 |
| 2018/08/15 | 4,340 | 4,390 | 4,340 | 4,390 | +20 | +0.5% | 400 |
| 2018/08/14 | 4,370 | 4,375 | 4,340 | 4,370 | +25 | +0.6% | 1,100 |
| 2018/08/13 | 4,420 | 4,420 | 4,340 | 4,345 | -80 | -1.8% | 3,900 |
| 2018/08/10 | 4,410 | 4,425 | 4,410 | 4,425 | +65 | +1.5% | 1,000 |
| 2018/08/09 | 4,385 | 4,385 | 4,360 | 4,360 | -25 | -0.6% | 1,200 |
| 2018/08/08 | 4,380 | 4,385 | 4,360 | 4,385 | +5 | +0.1% | 1,300 |
| 2018/08/07 | 4,370 | 4,395 | 4,350 | 4,380 | +15 | +0.3% | 1,600 |
| 2018/08/06 | 4,370 | 4,400 | 4,360 | 4,365 | -70 | -1.6% | 2,500 |
| 2018/08/03 | 4,400 | 4,435 | 4,400 | 4,435 | +35 | +0.8% | 900 |
| 2018/08/02 | 4,450 | 4,450 | 4,400 | 4,400 | -30 | -0.7% | 700 |
| 2018/08/01 | 4,400 | 4,430 | 4,390 | 4,430 | +15 | +0.3% | 900 |
| 2018/07/31 | 4,425 | 4,425 | 4,390 | 4,415 | +15 | +0.3% | 1,400 |
| 2018/07/30 | 4,425 | 4,425 | 4,400 | 4,400 | -30 | -0.7% | 500 |
| 2018/07/27 | 4,400 | 4,430 | 4,400 | 4,430 | +40 | +0.9% | 900 |
| 2018/07/26 | 4,400 | 4,400 | 4,390 | 4,390 | -35 | -0.8% | 500 |
| 2018/07/25 | 4,435 | 4,435 | 4,360 | 4,425 | +30 | +0.7% | 1,100 |
| 2018/07/24 | 4,365 | 4,395 | 4,355 | 4,395 | +45 | +1% | 1,300 |
| 2018/07/23 | 4,350 | 4,350 | 4,350 | 4,350 | -15 | -0.3% | 100 |
| 2018/07/20 | 4,360 | 4,400 | 4,320 | 4,365 | -5 | -0.1% | 1,700 |
| 2018/07/19 | 4,385 | 4,385 | 4,370 | 4,370 | -20 | -0.5% | 800 |
1501～
1550
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
