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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +90 | +2.3% | 2,900 |
| 2024/06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +20 | +0.5% | 1,700 |
| 2024/06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -20 | -0.5% | 1,700 |
| 2024/06/05 | 3,830 | 3,860 | 3,810 | 3,860 | +50 | +1.3% | 1,700 |
| 2024/06/04 | 3,865 | 3,865 | 3,750 | 3,810 | -50 | -1.3% | 7,800 |
| 2024/06/03 | 3,830 | 3,860 | 3,830 | 3,860 | +30 | +0.8% | 1,200 |
| 2024/05/31 | 3,855 | 3,855 | 3,805 | 3,830 | +15 | +0.4% | 1,600 |
| 2024/05/30 | 3,820 | 3,830 | 3,790 | 3,815 | -10 | -0.3% | 2,400 |
| 2024/05/29 | 3,860 | 3,870 | 3,795 | 3,825 | -35 | -0.9% | 5,200 |
| 2024/05/28 | 3,820 | 3,860 | 3,820 | 3,860 | +40 | +1% | 2,900 |
| 2024/05/27 | 3,840 | 3,840 | 3,800 | 3,820 | -15 | -0.4% | 4,800 |
| 2024/05/24 | 3,860 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 4,400 |
| 2024/05/23 | 3,875 | 3,875 | 3,860 | 3,865 | -5 | -0.1% | 2,700 |
| 2024/05/22 | 3,880 | 3,890 | 3,870 | 3,870 | -10 | -0.3% | 2,200 |
| 2024/05/21 | 3,900 | 3,900 | 3,875 | 3,880 | -25 | -0.6% | 3,300 |
| 2024/05/20 | 3,910 | 3,985 | 3,800 | 3,905 | -145 | -3.6% | 22,600 |
| 2024/05/17 | 4,010 | 4,090 | 4,010 | 4,050 | +60 | +1.5% | 6,700 |
| 2024/05/16 | 3,995 | 4,065 | 3,960 | 3,990 | ±0 | ±0% | 12,300 |
| 2024/05/15 | 3,975 | 3,990 | 3,960 | 3,990 | +20 | +0.5% | 4,900 |
| 2024/05/14 | 3,970 | 3,970 | 3,945 | 3,970 | ±0 | ±0% | 1,100 |
| 2024/05/13 | 3,965 | 3,970 | 3,910 | 3,970 | +5 | +0.1% | 2,500 |
| 2024/05/10 | 3,955 | 3,970 | 3,955 | 3,965 | +25 | +0.6% | 1,300 |
| 2024/05/09 | 3,950 | 3,970 | 3,940 | 3,940 | -20 | -0.5% | 1,500 |
| 2024/05/08 | 3,950 | 3,960 | 3,925 | 3,960 | +15 | +0.4% | 3,500 |
| 2024/05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +10 | +0.3% | 3,500 |
| 2024/05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +5 | +0.1% | 400 |
| 2024/05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 300 |
| 2024/04/30 | 3,915 | 3,930 | 3,910 | 3,925 | +10 | +0.3% | 700 |
| 2024/04/26 | 3,910 | 3,915 | 3,900 | 3,915 | ±0 | ±0% | 800 |
| 2024/04/25 | 3,925 | 3,930 | 3,915 | 3,915 | -20 | -0.5% | 1,100 |
| 2024/04/24 | 3,930 | 3,935 | 3,915 | 3,935 | +10 | +0.3% | 300 |
| 2024/04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -10 | -0.3% | 3,300 |
| 2024/04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +5 | +0.1% | 500 |
| 2024/04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +10 | +0.3% | 2,000 |
| 2024/04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +5 | +0.1% | 1,500 |
| 2024/04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +10 | +0.3% | 1,400 |
| 2024/04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +10 | +0.3% | 3,200 |
| 2024/04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -10 | -0.3% | 1,400 |
| 2024/04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +20 | +0.5% | 1,900 |
| 2024/04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5% | 400 |
| 2024/04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -10 | -0.3% | 2,800 |
| 2024/04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 2,900 |
| 2024/04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +25 | +0.7% | 1,800 |
| 2024/04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -25 | -0.6% | 1,700 |
| 2024/04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +10 | +0.3% | 1,100 |
| 2024/04/03 | 3,815 | 3,840 | 3,810 | 3,840 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -5 | -0.1% | 700 |
| 2024/04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +5 | +0.1% | 2,600 |
| 2024/03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +30 | +0.8% | 6,900 |
| 2024/03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -15 | -0.4% | 2,100 |
201～
250
件表示中 / 3673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 | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23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 |
| あさくま | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 | - | -65.4% | - | - | - | - |
|
- |
| ＷＤＩ | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 |
| Ｈａｍｅｅ | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
