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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,100 |
| 2012/08/10 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 200 |
| 2012/08/09 | 1,420 | 1,425 | 1,420 | 1,425 | +14 | +1% | 200 |
| 2012/08/08 | 1,450 | 1,450 | 1,411 | 1,411 | -9 | -0.6% | 2,700 |
| 2012/08/07 | 1,438 | 1,438 | 1,420 | 1,420 | -48 | -3.3% | 2,700 |
| 2012/08/06 | 1,422 | 1,469 | 1,420 | 1,468 | +18 | +1.2% | 1,800 |
| 2012/08/03 | 1,420 | 1,450 | 1,420 | 1,450 | - | - | 2,200 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 1,427 | 1,427 | 1,420 | 1,420 | - | - | 600 |
| 2012/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/30 | 1,470 | 1,470 | 1,425 | 1,440 | - | - | 2,100 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 1,412 | 1,420 | 1,412 | 1,420 | -1 | -0.1% | 2,200 |
| 2012/07/25 | 1,445 | 1,470 | 1,421 | 1,421 | -48 | -3.3% | 2,900 |
| 2012/07/24 | 1,412 | 1,469 | 1,412 | 1,469 | +49 | +3.5% | 1,000 |
| 2012/07/23 | 1,441 | 1,441 | 1,401 | 1,420 | -20 | -1.4% | 2,400 |
| 2012/07/20 | 1,485 | 1,485 | 1,440 | 1,440 | +13 | +0.9% | 700 |
| 2012/07/19 | 1,427 | 1,427 | 1,427 | 1,427 | -23 | -1.6% | 500 |
| 2012/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | -1 | -0.1% | 1,300 |
| 2012/07/17 | 1,452 | 1,456 | 1,451 | 1,451 | ±0 | ±0% | 1,400 |
| 2012/07/13 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 300 |
| 2012/07/12 | 1,499 | 1,499 | 1,451 | 1,451 | +1 | +0.1% | 1,600 |
| 2012/07/11 | 1,475 | 1,475 | 1,450 | 1,450 | ±0 | ±0% | 1,100 |
| 2012/07/10 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 300 |
| 2012/07/09 | 1,477 | 1,477 | 1,450 | 1,450 | - | - | 300 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 1,480 | 1,490 | 1,480 | 1,490 | +4 | +0.3% | 200 |
| 2012/07/02 | 1,465 | 1,486 | 1,465 | 1,486 | ±0 | ±0% | 1,700 |
| 2012/06/29 | 1,486 | 1,486 | 1,486 | 1,486 | +36 | +2.5% | 500 |
| 2012/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 1,493 | 1,495 | 1,493 | 1,495 | +4 | +0.3% | 2,000 |
| 2012/06/22 | 1,470 | 1,491 | 1,450 | 1,491 | - | - | 600 |
| 2012/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/20 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1,100 |
| 2012/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/15 | 1,417 | 1,440 | 1,417 | 1,440 | +19 | +1.3% | 2,000 |
| 2012/06/14 | 1,450 | 1,450 | 1,421 | 1,421 | +1 | +0.1% | 700 |
| 2012/06/13 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 200 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 1,000 |
| 2012/06/08 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 400 |
| 2012/06/07 | 1,449 | 1,450 | 1,449 | 1,450 | +2 | +0.1% | 2,600 |
| 2012/06/06 | 1,448 | 1,448 | 1,448 | 1,448 | +18 | +1.3% | 100 |
| 2012/06/05 | 1,400 | 1,430 | 1,400 | 1,430 | +16 | +1.1% | 2,800 |
| 2012/06/04 | 1,420 | 1,430 | 1,414 | 1,414 | -16 | -1.1% | 1,500 |
3101～
3150
件表示中 / 3683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 | 352,000円 | -0.7% | -40.5% | 0.43% | 308.50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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 122,000円 | +12.1% | +1.6% | 1.84% | 14.29倍 | 1.90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 | 301,500円 | +2.4% | -64.9% | 0.56% | 17.14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 |
| 東和フード | 209,900円 | +3.4% | -4.7% | 0.95% | 26.06倍 | 2.49倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
