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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,675 | 3,675 | 3,640 | 3,660 | -35 | -0.9% | 1,900 |
| 2023/11/13 | 3,670 | 3,695 | 3,665 | 3,695 | +15 | +0.4% | 1,600 |
| 2023/11/10 | 3,700 | 3,710 | 3,665 | 3,680 | -15 | -0.4% | 800 |
| 2023/11/09 | 3,700 | 3,700 | 3,670 | 3,695 | -10 | -0.3% | 1,300 |
| 2023/11/08 | 3,665 | 3,705 | 3,665 | 3,705 | +15 | +0.4% | 600 |
| 2023/11/07 | 3,675 | 3,690 | 3,675 | 3,690 | -15 | -0.4% | 500 |
| 2023/11/06 | 3,715 | 3,715 | 3,705 | 3,705 | +50 | +1.4% | 600 |
| 2023/11/02 | 3,615 | 3,655 | 3,615 | 3,655 | +45 | +1.2% | 300 |
| 2023/11/01 | 3,655 | 3,655 | 3,605 | 3,610 | -5 | -0.1% | 1,500 |
| 2023/10/31 | 3,615 | 3,615 | 3,580 | 3,615 | -25 | -0.7% | 1,400 |
| 2023/10/30 | 3,655 | 3,655 | 3,640 | 3,640 | -20 | -0.5% | 1,300 |
| 2023/10/27 | 3,660 | 3,670 | 3,655 | 3,660 | -25 | -0.7% | 1,000 |
| 2023/10/26 | 3,685 | 3,685 | 3,685 | 3,685 | -65 | -1.7% | 100 |
| 2023/10/25 | 3,775 | 3,775 | 3,675 | 3,750 | +75 | +2% | 2,400 |
| 2023/10/24 | 3,670 | 3,680 | 3,640 | 3,675 | ±0 | ±0% | 1,800 |
| 2023/10/23 | 3,680 | 3,800 | 3,660 | 3,675 | +20 | +0.5% | 2,700 |
| 2023/10/20 | 3,625 | 3,720 | 3,625 | 3,655 | -60 | -1.6% | 1,500 |
| 2023/10/19 | 3,620 | 3,715 | 3,595 | 3,715 | +80 | +2.2% | 3,100 |
| 2023/10/18 | 3,635 | 3,675 | 3,635 | 3,635 | -5 | -0.1% | 400 |
| 2023/10/17 | 3,675 | 3,675 | 3,635 | 3,640 | -35 | -1% | 700 |
| 2023/10/16 | 3,785 | 3,785 | 3,675 | 3,675 | -105 | -2.8% | 1,000 |
| 2023/10/13 | 3,785 | 3,800 | 3,730 | 3,780 | +65 | +1.7% | 3,200 |
| 2023/10/12 | 3,695 | 3,800 | 3,695 | 3,715 | +55 | +1.5% | 3,200 |
| 2023/10/11 | 3,610 | 3,670 | 3,610 | 3,660 | +45 | +1.2% | 1,300 |
| 2023/10/10 | 3,655 | 3,700 | 3,615 | 3,615 | -15 | -0.4% | 5,500 |
| 2023/10/06 | 3,580 | 3,645 | 3,580 | 3,630 | +65 | +1.8% | 1,300 |
| 2023/10/05 | 3,580 | 3,580 | 3,510 | 3,565 | -15 | -0.4% | 3,100 |
| 2023/10/04 | 3,505 | 3,605 | 3,500 | 3,580 | -50 | -1.4% | 6,700 |
| 2023/10/03 | 3,710 | 3,715 | 3,410 | 3,630 | -120 | -3.2% | 6,500 |
| 2023/10/02 | 3,865 | 3,865 | 3,750 | 3,750 | -105 | -2.7% | 3,300 |
| 2023/09/29 | 3,850 | 3,860 | 3,815 | 3,855 | ±0 | ±0% | 4,800 |
| 2023/09/28 | 3,875 | 3,900 | 3,825 | 3,855 | -90 | -2.3% | 14,000 |
| 2023/09/27 | 3,960 | 4,005 | 3,930 | 3,945 | -15 | -0.4% | 22,700 |
| 2023/09/26 | 3,965 | 3,975 | 3,930 | 3,960 | +30 | +0.8% | 8,400 |
| 2023/09/25 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 12,400 |
| 2023/09/22 | 3,960 | 3,980 | 3,955 | 3,970 | -15 | -0.4% | 5,600 |
| 2023/09/21 | 3,980 | 4,000 | 3,980 | 3,985 | -10 | -0.3% | 4,700 |
| 2023/09/20 | 3,990 | 3,995 | 3,980 | 3,995 | +5 | +0.1% | 5,000 |
| 2023/09/19 | 3,965 | 3,995 | 3,965 | 3,990 | -10 | -0.3% | 2,200 |
| 2023/09/15 | 3,965 | 4,000 | 3,955 | 4,000 | +15 | +0.4% | 5,500 |
| 2023/09/14 | 3,950 | 3,985 | 3,945 | 3,985 | +15 | +0.4% | 1,100 |
| 2023/09/13 | 3,930 | 3,985 | 3,930 | 3,970 | +40 | +1% | 2,700 |
| 2023/09/12 | 3,955 | 3,970 | 3,925 | 3,930 | -25 | -0.6% | 3,200 |
| 2023/09/11 | 3,995 | 3,995 | 3,955 | 3,955 | -40 | -1% | 5,000 |
| 2023/09/08 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 1,700 |
| 2023/09/07 | 3,995 | 4,000 | 3,965 | 4,000 | +5 | +0.1% | 4,100 |
| 2023/09/06 | 3,980 | 4,000 | 3,955 | 3,995 | +20 | +0.5% | 3,500 |
| 2023/09/05 | 3,980 | 3,980 | 3,935 | 3,975 | -5 | -0.1% | 3,200 |
| 2023/09/04 | 3,985 | 3,990 | 3,935 | 3,980 | +5 | +0.1% | 4,500 |
| 2023/09/01 | 3,955 | 3,990 | 3,950 | 3,975 | +50 | +1.3% | 6,400 |
251～
300
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
