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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,470 | 4,485 | 4,440 | 4,440 | -30 | -0.7% | 2,500 |
| 2018/05/07 | 4,500 | 4,505 | 4,470 | 4,470 | -10 | -0.2% | 3,000 |
| 2018/05/02 | 4,475 | 4,525 | 4,475 | 4,480 | +5 | +0.1% | 1,400 |
| 2018/05/01 | 4,475 | 4,550 | 4,475 | 4,475 | -5 | -0.1% | 1,200 |
| 2018/04/27 | 4,460 | 4,480 | 4,430 | 4,480 | ±0 | ±0% | 600 |
| 2018/04/26 | 4,480 | 4,480 | 4,425 | 4,480 | -10 | -0.2% | 1,100 |
| 2018/04/25 | 4,500 | 4,500 | 4,425 | 4,490 | +30 | +0.7% | 2,500 |
| 2018/04/24 | 4,440 | 4,460 | 4,435 | 4,460 | +10 | +0.2% | 700 |
| 2018/04/23 | 4,450 | 4,450 | 4,450 | 4,450 | +5 | +0.1% | 200 |
| 2018/04/20 | 4,445 | 4,445 | 4,400 | 4,445 | ±0 | ±0% | 1,800 |
| 2018/04/19 | 4,465 | 4,465 | 4,435 | 4,445 | +5 | +0.1% | 800 |
| 2018/04/18 | 4,400 | 4,445 | 4,395 | 4,440 | ±0 | ±0% | 3,500 |
| 2018/04/17 | 4,480 | 4,480 | 4,440 | 4,440 | -40 | -0.9% | 1,200 |
| 2018/04/16 | 4,450 | 4,480 | 4,430 | 4,480 | +65 | +1.5% | 1,200 |
| 2018/04/13 | 4,445 | 4,445 | 4,415 | 4,415 | -5 | -0.1% | 1,600 |
| 2018/04/12 | 4,415 | 4,440 | 4,410 | 4,420 | +5 | +0.1% | 1,200 |
| 2018/04/11 | 4,465 | 4,475 | 4,415 | 4,415 | -35 | -0.8% | 600 |
| 2018/04/10 | 4,480 | 4,480 | 4,430 | 4,450 | -15 | -0.3% | 600 |
| 2018/04/09 | 4,470 | 4,505 | 4,360 | 4,465 | ±0 | ±0% | 4,300 |
| 2018/04/06 | 4,440 | 4,485 | 4,440 | 4,465 | +25 | +0.6% | 2,400 |
| 2018/04/05 | 4,430 | 4,455 | 4,420 | 4,440 | ±0 | ±0% | 900 |
| 2018/04/04 | 4,410 | 4,455 | 4,410 | 4,440 | -20 | -0.4% | 2,100 |
| 2018/04/03 | 4,470 | 4,470 | 4,460 | 4,460 | +30 | +0.7% | 300 |
| 2018/04/02 | 4,410 | 4,500 | 4,410 | 4,430 | -25 | -0.6% | 4,500 |
| 2018/03/30 | 4,400 | 4,465 | 4,370 | 4,455 | +30 | +0.7% | 2,900 |
| 2018/03/29 | 4,400 | 4,490 | 4,400 | 4,425 | +10 | +0.2% | 900 |
| 2018/03/28 | 4,400 | 4,470 | 4,400 | 4,415 | +5 | +0.1% | 3,200 |
| 2018/03/27 | 4,500 | 4,505 | 4,410 | 4,410 | -50 | -1.1% | 1,300 |
| 2018/03/26 | 4,510 | 4,520 | 4,455 | 4,460 | -40 | -0.9% | 3,200 |
| 2018/03/23 | 4,485 | 4,610 | 4,485 | 4,500 | -85 | -1.9% | 2,100 |
| 2018/03/22 | 4,595 | 4,595 | 4,460 | 4,585 | -10 | -0.2% | 2,500 |
| 2018/03/20 | 4,585 | 4,595 | 4,545 | 4,595 | +15 | +0.3% | 1,400 |
| 2018/03/19 | 4,665 | 4,665 | 4,575 | 4,580 | +10 | +0.2% | 2,600 |
| 2018/03/16 | 4,530 | 4,580 | 4,530 | 4,570 | +55 | +1.2% | 1,100 |
| 2018/03/15 | 4,465 | 4,515 | 4,465 | 4,515 | +30 | +0.7% | 1,100 |
| 2018/03/14 | 4,495 | 4,500 | 4,460 | 4,485 | -15 | -0.3% | 2,100 |
| 2018/03/13 | 4,460 | 4,510 | 4,460 | 4,500 | +45 | +1% | 1,200 |
| 2018/03/12 | 4,480 | 4,550 | 4,425 | 4,455 | -25 | -0.6% | 3,700 |
| 2018/03/09 | 4,305 | 4,515 | 4,305 | 4,480 | +150 | +3.5% | 8,000 |
| 2018/03/08 | 4,385 | 4,420 | 4,330 | 4,330 | -95 | -2.1% | 2,300 |
| 2018/03/07 | 4,430 | 4,430 | 4,365 | 4,425 | -35 | -0.8% | 1,800 |
| 2018/03/06 | 4,280 | 4,480 | 4,250 | 4,460 | +230 | +5.4% | 5,000 |
| 2018/03/05 | 4,210 | 4,245 | 4,185 | 4,230 | -50 | -1.2% | 2,200 |
| 2018/03/02 | 4,180 | 4,280 | 4,150 | 4,280 | ±0 | ±0% | 5,700 |
| 2018/03/01 | 4,430 | 4,430 | 4,205 | 4,280 | -220 | -4.9% | 17,500 |
| 2018/02/28 | 4,665 | 4,730 | 4,500 | 4,500 | -210 | -4.5% | 7,100 |
| 2018/02/27 | 4,680 | 4,750 | 4,660 | 4,710 | -15 | -0.3% | 4,900 |
| 2018/02/26 | 4,900 | 4,915 | 4,630 | 4,725 | -110 | -2.3% | 6,000 |
| 2018/02/23 | 4,800 | 4,880 | 4,775 | 4,835 | +30 | +0.6% | 5,700 |
| 2018/02/22 | 4,750 | 4,860 | 4,720 | 4,805 | +20 | +0.4% | 6,500 |
1601～
1650
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
