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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,701 | 1,701 | 1,685 | 1,685 | - | - | 500 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 1,717 | 1,717 | 1,717 | 1,717 | -22 | -1.3% | 100 |
| 2013/08/19 | 1,744 | 1,744 | 1,690 | 1,739 | +42 | +2.5% | 2,200 |
| 2013/08/16 | 1,700 | 1,740 | 1,697 | 1,697 | - | - | 2,400 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 1,670 | 1,700 | 1,670 | 1,700 | -10 | -0.6% | 1,900 |
| 2013/08/12 | 1,710 | 1,710 | 1,710 | 1,710 | -10 | -0.6% | 500 |
| 2013/08/09 | 1,695 | 1,720 | 1,692 | 1,720 | +25 | +1.5% | 300 |
| 2013/08/08 | 1,695 | 1,695 | 1,695 | 1,695 | -25 | -1.5% | 100 |
| 2013/08/07 | 1,720 | 1,725 | 1,720 | 1,720 | ±0 | ±0% | 600 |
| 2013/08/06 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 600 |
| 2013/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/02 | 1,680 | 1,720 | 1,680 | 1,720 | +10 | +0.6% | 3,100 |
| 2013/08/01 | 1,698 | 1,710 | 1,698 | 1,710 | -10 | -0.6% | 200 |
| 2013/07/31 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 300 |
| 2013/07/30 | 1,700 | 1,720 | 1,690 | 1,720 | -16 | -0.9% | 1,100 |
| 2013/07/29 | 1,693 | 1,738 | 1,693 | 1,736 | +36 | +2.1% | 1,500 |
| 2013/07/26 | 1,700 | 1,729 | 1,700 | 1,700 | ±0 | ±0% | 3,700 |
| 2013/07/25 | 1,715 | 1,725 | 1,700 | 1,700 | -22 | -1.3% | 1,300 |
| 2013/07/24 | 1,722 | 1,722 | 1,722 | 1,722 | +12 | +0.7% | 100 |
| 2013/07/23 | 1,700 | 1,730 | 1,688 | 1,710 | +20 | +1.2% | 4,700 |
| 2013/07/22 | 1,700 | 1,700 | 1,690 | 1,690 | +2 | +0.1% | 500 |
| 2013/07/19 | 1,728 | 1,729 | 1,688 | 1,688 | -40 | -2.3% | 5,900 |
| 2013/07/18 | 1,702 | 1,730 | 1,702 | 1,728 | +26 | +1.5% | 1,800 |
| 2013/07/17 | 1,728 | 1,728 | 1,702 | 1,702 | +2 | +0.1% | 600 |
| 2013/07/16 | 1,691 | 1,725 | 1,690 | 1,700 | -20 | -1.2% | 500 |
| 2013/07/12 | 1,710 | 1,720 | 1,710 | 1,720 | +20 | +1.2% | 1,100 |
| 2013/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -15 | -0.9% | 1,500 |
| 2013/07/10 | 1,715 | 1,715 | 1,688 | 1,715 | ±0 | ±0% | 1,100 |
| 2013/07/09 | 1,715 | 1,715 | 1,715 | 1,715 | - | - | 100 |
| 2013/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/05 | 1,715 | 1,715 | 1,710 | 1,715 | +25 | +1.5% | 1,100 |
| 2013/07/04 | 1,690 | 1,690 | 1,690 | 1,690 | +30 | +1.8% | 400 |
| 2013/07/03 | 1,719 | 1,720 | 1,660 | 1,660 | -40 | -2.4% | 4,800 |
| 2013/07/02 | 1,690 | 1,700 | 1,650 | 1,700 | +55 | +3.3% | 1,700 |
| 2013/07/01 | 1,680 | 1,720 | 1,641 | 1,645 | +8 | +0.5% | 2,900 |
| 2013/06/28 | 1,637 | 1,637 | 1,637 | 1,637 | +2 | +0.1% | 1,000 |
| 2013/06/27 | 1,660 | 1,660 | 1,635 | 1,635 | -15 | -0.9% | 2,200 |
| 2013/06/26 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 5,900 |
| 2013/06/25 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 1,000 |
| 2013/06/24 | 1,740 | 1,740 | 1,700 | 1,700 | - | - | 600 |
| 2013/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/20 | 1,700 | 1,720 | 1,680 | 1,720 | - | - | 4,900 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 1,700 | 1,720 | 1,700 | 1,720 | +44 | +2.6% | 400 |
| 2013/06/17 | 1,676 | 1,705 | 1,676 | 1,676 | -44 | -2.6% | 1,500 |
| 2013/06/14 | 1,665 | 1,720 | 1,665 | 1,720 | ±0 | ±0% | 600 |
| 2013/06/13 | 1,640 | 1,720 | 1,640 | 1,720 | ±0 | ±0% | 1,200 |
2751～
2800
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
