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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,711 | 1,726 | 1,711 | 1,714 | +3 | +0.2% | 2,000 |
| 2013/10/31 | 1,712 | 1,712 | 1,711 | 1,711 | -1 | -0.1% | 1,300 |
| 2013/10/30 | 1,731 | 1,731 | 1,712 | 1,712 | -1 | -0.1% | 3,200 |
| 2013/10/29 | 1,720 | 1,720 | 1,713 | 1,713 | +3 | +0.2% | 700 |
| 2013/10/28 | 1,739 | 1,739 | 1,710 | 1,710 | -5 | -0.3% | 2,200 |
| 2013/10/25 | 1,713 | 1,716 | 1,710 | 1,715 | -1 | -0.1% | 3,400 |
| 2013/10/24 | 1,737 | 1,737 | 1,715 | 1,716 | -6 | -0.3% | 2,200 |
| 2013/10/23 | 1,729 | 1,744 | 1,710 | 1,722 | - | - | 3,200 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,709 | 1,738 | 1,709 | 1,712 | +4 | +0.2% | 1,000 |
| 2013/10/18 | 1,706 | 1,720 | 1,706 | 1,708 | -12 | -0.7% | 4,900 |
| 2013/10/17 | 1,720 | 1,736 | 1,720 | 1,720 | +4 | +0.2% | 2,300 |
| 2013/10/16 | 1,711 | 1,720 | 1,705 | 1,716 | +11 | +0.6% | 2,500 |
| 2013/10/15 | 1,710 | 1,711 | 1,705 | 1,705 | ±0 | ±0% | 1,600 |
| 2013/10/11 | 1,725 | 1,725 | 1,705 | 1,705 | -15 | -0.9% | 1,300 |
| 2013/10/10 | 1,706 | 1,720 | 1,706 | 1,720 | +10 | +0.6% | 1,400 |
| 2013/10/09 | 1,707 | 1,710 | 1,706 | 1,710 | +2 | +0.1% | 500 |
| 2013/10/08 | 1,707 | 1,708 | 1,707 | 1,708 | -12 | -0.7% | 300 |
| 2013/10/07 | 1,720 | 1,720 | 1,720 | 1,720 | +12 | +0.7% | 500 |
| 2013/10/04 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 1,200 |
| 2013/10/03 | 1,708 | 1,708 | 1,708 | 1,708 | -12 | -0.7% | 100 |
| 2013/10/02 | 1,707 | 1,720 | 1,707 | 1,720 | -10 | -0.6% | 1,400 |
| 2013/10/01 | 1,749 | 1,749 | 1,730 | 1,730 | -9 | -0.5% | 1,100 |
| 2013/09/30 | 1,750 | 1,750 | 1,739 | 1,739 | +38 | +2.2% | 2,200 |
| 2013/09/27 | 1,729 | 1,729 | 1,701 | 1,701 | -4 | -0.2% | 3,600 |
| 2013/09/26 | 1,701 | 1,705 | 1,699 | 1,705 | -1 | -0.1% | 1,000 |
| 2013/09/25 | 1,720 | 1,734 | 1,706 | 1,706 | ±0 | ±0% | 1,900 |
| 2013/09/24 | 1,710 | 1,710 | 1,706 | 1,706 | ±0 | ±0% | 400 |
| 2013/09/20 | 1,708 | 1,708 | 1,706 | 1,706 | -9 | -0.5% | 2,200 |
| 2013/09/19 | 1,716 | 1,737 | 1,715 | 1,715 | ±0 | ±0% | 1,300 |
| 2013/09/18 | 1,708 | 1,735 | 1,708 | 1,715 | -21 | -1.2% | 900 |
| 2013/09/17 | 1,703 | 1,736 | 1,703 | 1,736 | +28 | +1.6% | 600 |
| 2013/09/13 | 1,715 | 1,715 | 1,708 | 1,708 | ±0 | ±0% | 200 |
| 2013/09/12 | 1,703 | 1,708 | 1,703 | 1,708 | +7 | +0.4% | 200 |
| 2013/09/11 | 1,700 | 1,738 | 1,700 | 1,701 | +1 | +0.1% | 1,800 |
| 2013/09/10 | 1,711 | 1,711 | 1,700 | 1,700 | -20 | -1.2% | 1,700 |
| 2013/09/09 | 1,720 | 1,738 | 1,700 | 1,720 | - | - | 3,400 |
| 2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/05 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 400 |
| 2013/09/02 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 1,600 |
| 2013/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | +12 | +0.7% | 600 |
| 2013/08/29 | 1,688 | 1,688 | 1,688 | 1,688 | - | - | 2,200 |
| 2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/27 | 1,720 | 1,720 | 1,720 | 1,720 | +13 | +0.8% | 600 |
| 2013/08/26 | 1,707 | 1,707 | 1,707 | 1,707 | +12 | +0.7% | 100 |
| 2013/08/23 | 1,690 | 1,701 | 1,690 | 1,695 | +10 | +0.6% | 800 |
| 2013/08/22 | 1,701 | 1,701 | 1,685 | 1,685 | - | - | 500 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
件表示中 / 3734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 | 356,500円 | +1.7% | +15.2% | 0.42% | 64.94倍 | 4.20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 |
| ＡＮＡＰ | 111,100円 | - | - | 0.00% | 69.70倍 | 25.81倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 122,000円 | +11.5% | +19.0% | 1.84% | 10.03倍 | 1.86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 |
| ＷＤＩ | 297,000円 | +1.7% | +28.6% | 0.57% | 37.15倍 | 2.89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
