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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,622 | 1,659 | 1,612 | 1,657 | -25 | -1.5% | 3,900 |
| 2013/03/28 | 1,630 | 1,688 | 1,625 | 1,682 | +40 | +2.4% | 3,600 |
| 2013/03/27 | 1,636 | 1,670 | 1,601 | 1,642 | -164 | -9.1% | 11,600 |
| 2013/03/26 | 1,799 | 1,808 | 1,756 | 1,806 | +31 | +1.7% | 13,000 |
| 2013/03/25 | 1,800 | 1,800 | 1,770 | 1,775 | -2 | -0.1% | 8,700 |
| 2013/03/22 | 1,800 | 1,800 | 1,775 | 1,777 | +7 | +0.4% | 5,600 |
| 2013/03/21 | 1,767 | 1,800 | 1,760 | 1,770 | +10 | +0.6% | 7,800 |
| 2013/03/19 | 1,736 | 1,776 | 1,736 | 1,760 | -40 | -2.2% | 2,100 |
| 2013/03/18 | 1,788 | 1,800 | 1,751 | 1,800 | +55 | +3.2% | 5,200 |
| 2013/03/15 | 1,731 | 1,745 | 1,730 | 1,745 | +5 | +0.3% | 2,400 |
| 2013/03/14 | 1,770 | 1,770 | 1,740 | 1,740 | -28 | -1.6% | 2,000 |
| 2013/03/13 | 1,735 | 1,768 | 1,701 | 1,768 | +33 | +1.9% | 5,900 |
| 2013/03/12 | 1,740 | 1,740 | 1,735 | 1,735 | +17 | +1% | 1,700 |
| 2013/03/11 | 1,699 | 1,718 | 1,682 | 1,718 | +36 | +2.1% | 7,000 |
| 2013/03/08 | 1,682 | 1,682 | 1,680 | 1,682 | ±0 | ±0% | 1,100 |
| 2013/03/07 | 1,680 | 1,682 | 1,680 | 1,682 | +2 | +0.1% | 3,500 |
| 2013/03/06 | 1,640 | 1,680 | 1,640 | 1,680 | +40 | +2.4% | 2,200 |
| 2013/03/05 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 1,300 |
| 2013/03/04 | 1,670 | 1,670 | 1,631 | 1,640 | -30 | -1.8% | 1,600 |
| 2013/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 100 |
| 2013/02/28 | 1,660 | 1,680 | 1,660 | 1,680 | +15 | +0.9% | 2,200 |
| 2013/02/27 | 1,651 | 1,665 | 1,651 | 1,665 | +16 | +1% | 500 |
| 2013/02/26 | 1,649 | 1,649 | 1,649 | 1,649 | -25 | -1.5% | 200 |
| 2013/02/25 | 1,643 | 1,675 | 1,643 | 1,674 | ±0 | ±0% | 2,500 |
| 2013/02/22 | 1,650 | 1,674 | 1,635 | 1,674 | +24 | +1.5% | 2,600 |
| 2013/02/21 | 1,653 | 1,653 | 1,650 | 1,650 | -15 | -0.9% | 1,200 |
| 2013/02/20 | 1,655 | 1,665 | 1,651 | 1,665 | ±0 | ±0% | 2,100 |
| 2013/02/19 | 1,651 | 1,665 | 1,651 | 1,665 | ±0 | ±0% | 800 |
| 2013/02/18 | 1,646 | 1,665 | 1,646 | 1,665 | ±0 | ±0% | 300 |
| 2013/02/15 | 1,640 | 1,665 | 1,630 | 1,665 | -22 | -1.3% | 1,100 |
| 2013/02/14 | 1,640 | 1,687 | 1,640 | 1,687 | +37 | +2.2% | 1,400 |
| 2013/02/13 | 1,651 | 1,659 | 1,642 | 1,650 | -10 | -0.6% | 1,300 |
| 2013/02/12 | 1,645 | 1,660 | 1,644 | 1,660 | ±0 | ±0% | 1,400 |
| 2013/02/08 | 1,632 | 1,660 | 1,631 | 1,660 | ±0 | ±0% | 2,100 |
| 2013/02/07 | 1,649 | 1,660 | 1,649 | 1,660 | +30 | +1.8% | 3,900 |
| 2013/02/06 | 1,640 | 1,645 | 1,630 | 1,630 | ±0 | ±0% | 4,300 |
| 2013/02/05 | 1,599 | 1,630 | 1,599 | 1,630 | +36 | +2.3% | 3,100 |
| 2013/02/04 | 1,577 | 1,598 | 1,577 | 1,594 | +4 | +0.3% | 1,300 |
| 2013/02/01 | 1,570 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 1,600 |
| 2013/01/31 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 2,000 |
| 2013/01/30 | 1,560 | 1,580 | 1,560 | 1,580 | ±0 | ±0% | 500 |
| 2013/01/29 | 1,566 | 1,580 | 1,566 | 1,580 | +14 | +0.9% | 2,200 |
| 2013/01/28 | 1,560 | 1,566 | 1,560 | 1,566 | +18 | +1.2% | 2,000 |
| 2013/01/25 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 900 |
| 2013/01/24 | 1,520 | 1,549 | 1,520 | 1,548 | +12 | +0.8% | 4,500 |
| 2013/01/23 | 1,536 | 1,536 | 1,536 | 1,536 | -13 | -0.8% | 200 |
| 2013/01/22 | 1,540 | 1,549 | 1,540 | 1,549 | +10 | +0.6% | 900 |
| 2013/01/21 | 1,539 | 1,540 | 1,525 | 1,539 | -1 | -0.1% | 2,100 |
| 2013/01/18 | 1,539 | 1,540 | 1,539 | 1,540 | +20 | +1.3% | 1,100 |
| 2013/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | -20 | -1.3% | 400 |
2851～
2900
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
