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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -10 | -0.3% | 2,100 |
| 2024/03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -5 | -0.1% | 3,600 |
| 2024/03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +25 | +0.7% | 4,100 |
| 2024/03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +15 | +0.4% | 4,000 |
| 2024/03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -5 | -0.1% | 4,900 |
| 2024/03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -5 | -0.1% | 1,000 |
| 2024/03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 900 |
| 2024/03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +35 | +0.9% | 1,500 |
| 2024/03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -5 | -0.1% | 1,300 |
| 2024/03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +10 | +0.3% | 400 |
| 2024/03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +5 | +0.1% | 900 |
| 2024/03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 3,000 |
| 2024/03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -5 | -0.1% | 900 |
| 2024/03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +15 | +0.4% | 3,000 |
| 2024/03/06 | 3,790 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 1,200 |
| 2024/03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -15 | -0.4% | 1,200 |
| 2024/03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -10 | -0.3% | 5,400 |
| 2024/03/01 | 3,815 | 3,815 | 3,795 | 3,795 | -20 | -0.5% | 3,100 |
| 2024/02/29 | 3,800 | 3,835 | 3,790 | 3,815 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 3,805 | 3,815 | 3,790 | 3,815 | +10 | +0.3% | 600 |
| 2024/02/27 | 3,775 | 3,825 | 3,775 | 3,805 | +10 | +0.3% | 1,600 |
| 2024/02/26 | 3,815 | 3,815 | 3,780 | 3,795 | -10 | -0.3% | 2,400 |
| 2024/02/22 | 3,800 | 3,815 | 3,800 | 3,805 | -20 | -0.5% | 900 |
| 2024/02/21 | 3,800 | 3,825 | 3,800 | 3,825 | ±0 | ±0% | 300 |
| 2024/02/20 | 3,785 | 3,835 | 3,765 | 3,825 | +25 | +0.7% | 2,200 |
| 2024/02/19 | 3,750 | 3,800 | 3,750 | 3,800 | +55 | +1.5% | 700 |
| 2024/02/16 | 3,760 | 3,790 | 3,710 | 3,745 | -30 | -0.8% | 2,600 |
| 2024/02/15 | 3,770 | 3,775 | 3,750 | 3,775 | ±0 | ±0% | 2,200 |
| 2024/02/14 | 3,835 | 3,840 | 3,775 | 3,775 | -60 | -1.6% | 2,000 |
| 2024/02/13 | 3,840 | 3,845 | 3,805 | 3,835 | ±0 | ±0% | 1,600 |
| 2024/02/09 | 3,825 | 3,850 | 3,765 | 3,835 | -25 | -0.6% | 4,600 |
| 2024/02/08 | 3,795 | 3,865 | 3,795 | 3,860 | +60 | +1.6% | 2,700 |
| 2024/02/07 | 3,785 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 2,500 |
| 2024/02/06 | 3,765 | 3,790 | 3,765 | 3,790 | +25 | +0.7% | 700 |
| 2024/02/05 | 3,775 | 3,780 | 3,765 | 3,765 | -10 | -0.3% | 700 |
| 2024/02/02 | 3,795 | 3,795 | 3,775 | 3,775 | ±0 | ±0% | 400 |
| 2024/02/01 | 3,755 | 3,775 | 3,755 | 3,775 | +30 | +0.8% | 1,500 |
| 2024/01/31 | 3,735 | 3,745 | 3,735 | 3,745 | -10 | -0.3% | 300 |
| 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 |
251～
300
件表示中 / 3673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 | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23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 |
| あさくま | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 | - | -65.4% | - | - | - | - |
|
- |
| ＷＤＩ | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 |
| Ｈａｍｅｅ | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
