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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,750 | 3,755 | 3,730 | 3,755 | +25 | +0.7% | 700 |
| 2024/01/29 | 3,720 | 3,735 | 3,720 | 3,730 | +10 | +0.3% | 1,000 |
| 2024/01/26 | 3,710 | 3,725 | 3,710 | 3,720 | -10 | -0.3% | 2,300 |
| 2024/01/25 | 3,730 | 3,745 | 3,710 | 3,730 | +15 | +0.4% | 1,500 |
| 2024/01/24 | 3,760 | 3,760 | 3,690 | 3,715 | -45 | -1.2% | 2,900 |
| 2024/01/23 | 3,750 | 3,760 | 3,710 | 3,760 | +15 | +0.4% | 2,900 |
| 2024/01/22 | 3,735 | 3,750 | 3,705 | 3,745 | -5 | -0.1% | 1,700 |
| 2024/01/19 | 3,735 | 3,755 | 3,715 | 3,750 | -5 | -0.1% | 2,200 |
| 2024/01/18 | 3,755 | 3,755 | 3,755 | 3,755 | +5 | +0.1% | 300 |
| 2024/01/17 | 3,730 | 3,760 | 3,730 | 3,750 | +15 | +0.4% | 2,300 |
| 2024/01/16 | 3,750 | 3,750 | 3,720 | 3,735 | -15 | -0.4% | 600 |
| 2024/01/15 | 3,720 | 3,750 | 3,720 | 3,750 | +35 | +0.9% | 800 |
| 2024/01/12 | 3,740 | 3,740 | 3,715 | 3,715 | -25 | -0.7% | 2,600 |
| 2024/01/11 | 3,720 | 3,750 | 3,720 | 3,740 | +30 | +0.8% | 1,700 |
| 2024/01/10 | 3,705 | 3,720 | 3,690 | 3,710 | -5 | -0.1% | 900 |
| 2024/01/09 | 3,705 | 3,725 | 3,700 | 3,715 | +10 | +0.3% | 1,100 |
| 2024/01/05 | 3,705 | 3,725 | 3,665 | 3,705 | +5 | +0.1% | 2,000 |
| 2024/01/04 | 3,645 | 3,710 | 3,640 | 3,700 | +55 | +1.5% | 2,900 |
| 2023/12/29 | 3,615 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 1,300 |
| 2023/12/28 | 3,615 | 3,620 | 3,615 | 3,615 | +15 | +0.4% | 500 |
| 2023/12/27 | 3,595 | 3,610 | 3,575 | 3,600 | +30 | +0.8% | 2,600 |
| 2023/12/26 | 3,595 | 3,595 | 3,570 | 3,570 | -25 | -0.7% | 2,500 |
| 2023/12/25 | 3,560 | 3,600 | 3,560 | 3,595 | +35 | +1% | 1,700 |
| 2023/12/22 | 3,540 | 3,570 | 3,540 | 3,560 | +10 | +0.3% | 3,600 |
| 2023/12/21 | 3,580 | 3,580 | 3,530 | 3,550 | -35 | -1% | 11,700 |
| 2023/12/20 | 3,610 | 3,610 | 3,560 | 3,585 | -25 | -0.7% | 7,000 |
| 2023/12/19 | 3,650 | 3,650 | 3,610 | 3,610 | -30 | -0.8% | 6,100 |
| 2023/12/18 | 3,630 | 3,670 | 3,630 | 3,640 | -10 | -0.3% | 2,900 |
| 2023/12/15 | 3,660 | 3,665 | 3,650 | 3,650 | -10 | -0.3% | 1,800 |
| 2023/12/14 | 3,675 | 3,675 | 3,660 | 3,660 | -20 | -0.5% | 2,000 |
| 2023/12/13 | 3,680 | 3,700 | 3,660 | 3,680 | +15 | +0.4% | 1,900 |
| 2023/12/12 | 3,650 | 3,665 | 3,650 | 3,665 | +35 | +1% | 700 |
| 2023/12/11 | 3,650 | 3,650 | 3,630 | 3,630 | -20 | -0.5% | 600 |
| 2023/12/08 | 3,650 | 3,655 | 3,615 | 3,650 | -30 | -0.8% | 1,400 |
| 2023/12/07 | 3,650 | 3,680 | 3,650 | 3,680 | +45 | +1.2% | 600 |
| 2023/12/06 | 3,660 | 3,660 | 3,625 | 3,635 | -10 | -0.3% | 2,400 |
| 2023/12/05 | 3,655 | 3,655 | 3,645 | 3,645 | -25 | -0.7% | 800 |
| 2023/12/04 | 3,675 | 3,675 | 3,660 | 3,670 | -30 | -0.8% | 1,700 |
| 2023/12/01 | 3,705 | 3,705 | 3,695 | 3,700 | +10 | +0.3% | 500 |
| 2023/11/30 | 3,680 | 3,690 | 3,670 | 3,690 | +10 | +0.3% | 500 |
| 2023/11/29 | 3,700 | 3,700 | 3,680 | 3,680 | +5 | +0.1% | 300 |
| 2023/11/28 | 3,675 | 3,675 | 3,675 | 3,675 | -25 | -0.7% | 100 |
| 2023/11/27 | 3,675 | 3,700 | 3,665 | 3,700 | +25 | +0.7% | 800 |
| 2023/11/24 | 3,740 | 3,740 | 3,675 | 3,675 | -35 | -0.9% | 1,600 |
| 2023/11/22 | 3,655 | 3,710 | 3,655 | 3,710 | +10 | +0.3% | 2,200 |
| 2023/11/21 | 3,640 | 3,700 | 3,640 | 3,700 | +80 | +2.2% | 1,600 |
| 2023/11/20 | 3,630 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 800 |
| 2023/11/17 | 3,625 | 3,645 | 3,625 | 3,630 | +5 | +0.1% | 500 |
| 2023/11/16 | 3,650 | 3,650 | 3,625 | 3,625 | -25 | -0.7% | 200 |
| 2023/11/15 | 3,650 | 3,650 | 3,620 | 3,650 | -10 | -0.3% | 1,900 |
201～
250
件表示中 / 3585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 | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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 | 386,000円 | +40.5% | - | 0.00% | 37.57倍 | 7.18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 | 312,000円 | +2.4% | -64.9% | 0.54% | 17.74倍 | 2.99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
