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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,235 | 3,245 | 3,230 | 3,245 | +20 | +0.6% | 3,500 |
| 2017/09/20 | 3,215 | 3,225 | 3,210 | 3,225 | +10 | +0.3% | 2,300 |
| 2017/09/19 | 3,200 | 3,215 | 3,200 | 3,215 | +15 | +0.5% | 4,000 |
| 2017/09/15 | 3,195 | 3,200 | 3,185 | 3,200 | -5 | -0.2% | 3,000 |
| 2017/09/14 | 3,190 | 3,205 | 3,170 | 3,205 | +15 | +0.5% | 2,900 |
| 2017/09/13 | 3,185 | 3,220 | 3,185 | 3,190 | +5 | +0.2% | 4,200 |
| 2017/09/12 | 3,180 | 3,190 | 3,170 | 3,185 | +5 | +0.2% | 4,000 |
| 2017/09/11 | 3,180 | 3,180 | 3,160 | 3,180 | ±0 | ±0% | 3,900 |
| 2017/09/08 | 3,180 | 3,185 | 3,180 | 3,180 | -5 | -0.2% | 1,300 |
| 2017/09/07 | 3,190 | 3,190 | 3,170 | 3,185 | +10 | +0.3% | 2,900 |
| 2017/09/06 | 3,165 | 3,175 | 3,165 | 3,175 | +10 | +0.3% | 2,500 |
| 2017/09/05 | 3,210 | 3,225 | 3,165 | 3,165 | -45 | -1.4% | 3,300 |
| 2017/09/04 | 3,245 | 3,245 | 3,210 | 3,210 | -30 | -0.9% | 2,300 |
| 2017/09/01 | 3,235 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 2,100 |
| 2017/08/31 | 3,200 | 3,235 | 3,200 | 3,225 | +25 | +0.8% | 1,400 |
| 2017/08/30 | 3,250 | 3,250 | 3,165 | 3,200 | +30 | +0.9% | 4,100 |
| 2017/08/29 | 3,115 | 3,200 | 3,115 | 3,170 | +15 | +0.5% | 5,100 |
| 2017/08/28 | 3,200 | 3,200 | 3,135 | 3,155 | -65 | -2% | 6,700 |
| 2017/08/25 | 3,270 | 3,270 | 3,220 | 3,220 | -50 | -1.5% | 3,200 |
| 2017/08/24 | 3,275 | 3,275 | 3,250 | 3,270 | -5 | -0.2% | 3,400 |
| 2017/08/23 | 3,295 | 3,295 | 3,275 | 3,275 | -20 | -0.6% | 900 |
| 2017/08/22 | 3,300 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 1,100 |
| 2017/08/21 | 3,310 | 3,310 | 3,295 | 3,295 | -5 | -0.2% | 3,000 |
| 2017/08/18 | 3,315 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 1,900 |
| 2017/08/17 | 3,300 | 3,310 | 3,295 | 3,310 | +20 | +0.6% | 5,500 |
| 2017/08/16 | 3,280 | 3,300 | 3,280 | 3,290 | +25 | +0.8% | 2,200 |
| 2017/08/15 | 3,295 | 3,295 | 3,265 | 3,265 | -25 | -0.8% | 2,200 |
| 2017/08/14 | 3,260 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 3,400 |
| 2017/08/10 | 3,265 | 3,265 | 3,250 | 3,260 | -5 | -0.2% | 1,600 |
| 2017/08/09 | 3,215 | 3,275 | 3,210 | 3,265 | ±0 | ±0% | 5,000 |
| 2017/08/08 | 3,260 | 3,285 | 3,260 | 3,265 | +5 | +0.2% | 1,800 |
| 2017/08/07 | 3,250 | 3,260 | 3,250 | 3,260 | +15 | +0.5% | 1,200 |
| 2017/08/04 | 3,255 | 3,255 | 3,245 | 3,245 | -10 | -0.3% | 1,300 |
| 2017/08/03 | 3,265 | 3,265 | 3,255 | 3,255 | -10 | -0.3% | 2,000 |
| 2017/08/02 | 3,270 | 3,280 | 3,260 | 3,265 | -5 | -0.2% | 2,200 |
| 2017/08/01 | 3,290 | 3,290 | 3,250 | 3,270 | -25 | -0.8% | 4,600 |
| 2017/07/31 | 3,230 | 3,295 | 3,225 | 3,295 | +80 | +2.5% | 4,900 |
| 2017/07/28 | 3,200 | 3,215 | 3,200 | 3,215 | +15 | +0.5% | 2,400 |
| 2017/07/27 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 4,100 |
| 2017/07/26 | 3,200 | 3,200 | 3,190 | 3,190 | -5 | -0.2% | 1,500 |
| 2017/07/25 | 3,195 | 3,200 | 3,185 | 3,195 | +20 | +0.6% | 4,200 |
| 2017/07/24 | 3,150 | 3,195 | 3,150 | 3,175 | +10 | +0.3% | 2,000 |
| 2017/07/21 | 3,175 | 3,175 | 3,150 | 3,165 | ±0 | ±0% | 1,400 |
| 2017/07/20 | 3,150 | 3,170 | 3,150 | 3,165 | +35 | +1.1% | 3,300 |
| 2017/07/19 | 3,120 | 3,130 | 3,115 | 3,130 | +25 | +0.8% | 1,800 |
| 2017/07/18 | 3,110 | 3,110 | 3,105 | 3,105 | ±0 | ±0% | 800 |
| 2017/07/14 | 3,095 | 3,105 | 3,085 | 3,105 | +25 | +0.8% | 2,200 |
| 2017/07/13 | 3,110 | 3,145 | 3,080 | 3,080 | -20 | -0.6% | 3,600 |
| 2017/07/12 | 3,095 | 3,100 | 3,095 | 3,100 | +10 | +0.3% | 1,400 |
| 2017/07/11 | 3,080 | 3,100 | 3,080 | 3,090 | -5 | -0.2% | 3,100 |
1951～
2000
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 | 385,000円 | +1.7% | +15.2% | 0.39% | 70.19倍 | 4.54倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| Ｈａｍｅｅ | 137,800円 | +11.5% | +19.0% | 1.63% | 11.37倍 | 2.10倍 |
|
スマホ用アクセサリーや韓国コスメ等の製造卸、Ｚ世代向け主。ＥＣ支援はスピンオフ上場へ |
| ＡＮＡＰ | 57,700円 | - | - | 0.00% | 72.22倍 | 26.75倍 |
|
若い女性向け衣料「ＡＮＡＰ」。春夏偏重。事業再生ＡＤＲ成立。ビットコイン事業も展開 |
| トウキョベース | 47,900円 | +13.8% | +18.6% | 1.25% | 17.35倍 | 3.79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
