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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/02/28 | 3,060 | 3,135 | 3,060 | 3,125 | +40 | +1.3% | 2,600 |
1551～
1600
件表示中 / 3785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 | 384,500円 | +1.7% | +15.2% | 0.39% | 70.10倍 | 4.53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 |
| Ｈａｍｅｅ | 137,100円 | +11.5% | +19.0% | 1.64% | 11.31倍 | 2.09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 |
| ＡＮＡＰ | 58,700円 | - | - | 0.00% | 73.47倍 | 27.21倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| トウキョベース | 49,000円 | +13.8% | +18.6% | 1.22% | 17.75倍 | 3.88倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| パリミキＨＤ | 37,800円 | +1.3% | +2.8% | 2.12% | 21.11倍 | 0.66倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
