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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,500 | 4,860 | 4,500 | 4,785 | +285 | +6.3% | 7,000 |
| 2018/02/20 | 4,230 | 4,910 | 4,205 | 4,500 | +270 | +6.4% | 10,000 |
| 2018/02/19 | 4,060 | 4,235 | 4,035 | 4,230 | +155 | +3.8% | 8,600 |
| 2018/02/16 | 4,080 | 4,080 | 4,055 | 4,075 | +20 | +0.5% | 1,300 |
| 2018/02/15 | 4,100 | 4,100 | 4,050 | 4,055 | +20 | +0.5% | 3,300 |
| 2018/02/14 | 4,065 | 4,120 | 4,010 | 4,035 | -20 | -0.5% | 3,900 |
| 2018/02/13 | 4,020 | 4,145 | 4,020 | 4,055 | +55 | +1.4% | 3,500 |
| 2018/02/09 | 3,990 | 4,100 | 3,855 | 4,000 | -175 | -4.2% | 11,300 |
| 2018/02/08 | 4,005 | 4,270 | 4,005 | 4,175 | +195 | +4.9% | 9,000 |
| 2018/02/07 | 3,890 | 4,000 | 3,810 | 3,980 | +130 | +3.4% | 9,800 |
| 2018/02/06 | 3,700 | 3,865 | 3,655 | 3,850 | +65 | +1.7% | 18,300 |
| 2018/02/05 | 3,720 | 3,885 | 3,720 | 3,785 | -40 | -1% | 5,100 |
| 2018/02/02 | 3,725 | 3,865 | 3,725 | 3,825 | +80 | +2.1% | 12,300 |
| 2018/02/01 | 3,720 | 3,750 | 3,705 | 3,745 | +35 | +0.9% | 3,900 |
| 2018/01/31 | 3,670 | 3,710 | 3,670 | 3,710 | +30 | +0.8% | 3,500 |
| 2018/01/30 | 3,675 | 3,725 | 3,670 | 3,680 | -30 | -0.8% | 2,600 |
| 2018/01/29 | 3,625 | 3,710 | 3,595 | 3,710 | +85 | +2.3% | 8,200 |
| 2018/01/26 | 3,625 | 3,635 | 3,610 | 3,625 | +15 | +0.4% | 1,900 |
| 2018/01/25 | 3,620 | 3,620 | 3,585 | 3,610 | -10 | -0.3% | 2,400 |
| 2018/01/24 | 3,575 | 3,620 | 3,570 | 3,620 | +45 | +1.3% | 3,500 |
| 2018/01/23 | 3,575 | 3,600 | 3,575 | 3,575 | -10 | -0.3% | 600 |
| 2018/01/22 | 3,585 | 3,585 | 3,585 | 3,585 | +10 | +0.3% | 100 |
| 2018/01/19 | 3,575 | 3,580 | 3,575 | 3,575 | ±0 | ±0% | 700 |
| 2018/01/18 | 3,590 | 3,620 | 3,570 | 3,575 | -20 | -0.6% | 4,400 |
| 2018/01/17 | 3,600 | 3,600 | 3,550 | 3,595 | ±0 | ±0% | 3,700 |
| 2018/01/16 | 3,565 | 3,620 | 3,560 | 3,595 | +50 | +1.4% | 6,600 |
| 2018/01/15 | 3,545 | 3,570 | 3,540 | 3,545 | +5 | +0.1% | 1,200 |
| 2018/01/12 | 3,540 | 3,565 | 3,530 | 3,540 | +15 | +0.4% | 2,300 |
| 2018/01/11 | 3,550 | 3,570 | 3,525 | 3,525 | -25 | -0.7% | 2,000 |
| 2018/01/10 | 3,540 | 3,585 | 3,540 | 3,550 | +25 | +0.7% | 2,500 |
| 2018/01/09 | 3,485 | 3,535 | 3,435 | 3,525 | +150 | +4.4% | 10,200 |
| 2018/01/05 | 3,480 | 3,485 | 3,375 | 3,375 | -65 | -1.9% | 2,300 |
| 2018/01/04 | 3,360 | 3,470 | 3,305 | 3,440 | +125 | +3.8% | 9,700 |
| 2017/12/29 | 3,345 | 3,380 | 3,315 | 3,315 | -25 | -0.7% | 4,300 |
| 2017/12/28 | 3,355 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 400 |
| 2017/12/27 | 3,320 | 3,395 | 3,320 | 3,355 | +30 | +0.9% | 1,500 |
| 2017/12/26 | 3,305 | 3,365 | 3,305 | 3,325 | -5 | -0.2% | 900 |
| 2017/12/25 | 3,335 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 3,300 |
| 2017/12/22 | 3,350 | 3,350 | 3,295 | 3,330 | -20 | -0.6% | 2,300 |
| 2017/12/21 | 3,345 | 3,365 | 3,345 | 3,350 | +5 | +0.1% | 600 |
| 2017/12/20 | 3,340 | 3,380 | 3,340 | 3,345 | +5 | +0.1% | 1,500 |
| 2017/12/19 | 3,375 | 3,385 | 3,340 | 3,340 | -30 | -0.9% | 2,300 |
| 2017/12/18 | 3,295 | 3,370 | 3,285 | 3,370 | +75 | +2.3% | 10,600 |
| 2017/12/15 | 3,285 | 3,295 | 3,270 | 3,295 | +5 | +0.2% | 1,500 |
| 2017/12/14 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 500 |
| 2017/12/13 | 3,270 | 3,300 | 3,265 | 3,285 | +5 | +0.2% | 2,900 |
| 2017/12/12 | 3,275 | 3,290 | 3,275 | 3,280 | -20 | -0.6% | 1,200 |
| 2017/12/11 | 3,295 | 3,300 | 3,280 | 3,300 | +45 | +1.4% | 1,100 |
| 2017/12/08 | 3,260 | 3,260 | 3,230 | 3,255 | +5 | +0.2% | 700 |
| 2017/12/07 | 3,230 | 3,250 | 3,230 | 3,250 | +45 | +1.4% | 1,700 |
1651～
1700
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
