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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 100 |
| 2012/05/31 | 1,426 | 1,426 | 1,426 | 1,426 | -14 | -1% | 300 |
| 2012/05/30 | 1,493 | 1,493 | 1,440 | 1,440 | ±0 | ±0% | 1,900 |
| 2012/05/29 | 1,411 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 1,100 |
| 2012/05/28 | 1,421 | 1,451 | 1,421 | 1,430 | -69 | -4.6% | 1,400 |
| 2012/05/25 | 1,474 | 1,499 | 1,474 | 1,499 | +64 | +4.5% | 2,600 |
| 2012/05/24 | 1,450 | 1,450 | 1,415 | 1,435 | -5 | -0.3% | 1,500 |
| 2012/05/23 | 1,448 | 1,448 | 1,440 | 1,440 | - | - | 800 |
| 2012/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/21 | 1,440 | 1,447 | 1,440 | 1,447 | +7 | +0.5% | 2,100 |
| 2012/05/18 | 1,450 | 1,450 | 1,410 | 1,440 | -10 | -0.7% | 1,600 |
| 2012/05/17 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 1,000 |
| 2012/05/16 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 1,200 |
| 2012/05/15 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2012/05/14 | 1,435 | 1,435 | 1,430 | 1,430 | -20 | -1.4% | 900 |
| 2012/05/11 | 1,450 | 1,450 | 1,450 | 1,450 | +15 | +1% | 100 |
| 2012/05/10 | 1,435 | 1,435 | 1,435 | 1,435 | -15 | -1% | 200 |
| 2012/05/09 | 1,435 | 1,451 | 1,430 | 1,450 | ±0 | ±0% | 4,800 |
| 2012/05/08 | 1,445 | 1,450 | 1,430 | 1,450 | +5 | +0.3% | 2,900 |
| 2012/05/07 | 1,456 | 1,456 | 1,445 | 1,445 | -11 | -0.8% | 5,500 |
| 2012/05/02 | 1,468 | 1,468 | 1,456 | 1,456 | +1 | +0.1% | 200 |
| 2012/05/01 | 1,456 | 1,456 | 1,455 | 1,455 | -1 | -0.1% | 1,700 |
| 2012/04/27 | 1,476 | 1,476 | 1,456 | 1,456 | -6 | -0.4% | 2,200 |
| 2012/04/26 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
| 2012/04/25 | 1,470 | 1,480 | 1,462 | 1,462 | -16 | -1.1% | 2,200 |
| 2012/04/24 | 1,479 | 1,480 | 1,473 | 1,478 | +8 | +0.5% | 600 |
| 2012/04/23 | 1,467 | 1,470 | 1,463 | 1,470 | ±0 | ±0% | 400 |
| 2012/04/20 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 400 |
| 2012/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/18 | 1,464 | 1,480 | 1,462 | 1,480 | +20 | +1.4% | 1,600 |
| 2012/04/17 | 1,462 | 1,463 | 1,460 | 1,460 | -2 | -0.1% | 1,200 |
| 2012/04/16 | 1,475 | 1,475 | 1,462 | 1,462 | -13 | -0.9% | 400 |
| 2012/04/13 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 300 |
| 2012/04/12 | 1,490 | 1,490 | 1,480 | 1,480 | -9 | -0.6% | 1,200 |
| 2012/04/11 | 1,479 | 1,499 | 1,455 | 1,489 | -1 | -0.1% | 2,600 |
| 2012/04/10 | 1,459 | 1,500 | 1,459 | 1,490 | +31 | +2.1% | 1,300 |
| 2012/04/09 | 1,463 | 1,463 | 1,459 | 1,459 | -12 | -0.8% | 2,100 |
| 2012/04/06 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 100 |
| 2012/04/05 | 1,477 | 1,477 | 1,471 | 1,471 | -6 | -0.4% | 700 |
| 2012/04/04 | 1,480 | 1,480 | 1,477 | 1,477 | -3 | -0.2% | 400 |
| 2012/04/03 | 1,480 | 1,480 | 1,480 | 1,480 | -1 | -0.1% | 200 |
| 2012/04/02 | 1,482 | 1,482 | 1,481 | 1,481 | -1 | -0.1% | 900 |
| 2012/03/30 | 1,485 | 1,485 | 1,482 | 1,482 | -2 | -0.1% | 900 |
| 2012/03/29 | 1,485 | 1,500 | 1,484 | 1,484 | -11 | -0.7% | 1,500 |
| 2012/03/28 | 1,475 | 1,500 | 1,475 | 1,495 | -55 | -3.5% | 9,000 |
| 2012/03/27 | 1,536 | 1,550 | 1,535 | 1,550 | +9 | +0.6% | 11,100 |
| 2012/03/26 | 1,550 | 1,550 | 1,540 | 1,541 | +16 | +1% | 13,600 |
| 2012/03/23 | 1,515 | 1,538 | 1,513 | 1,525 | +10 | +0.7% | 5,200 |
| 2012/03/22 | 1,547 | 1,547 | 1,515 | 1,515 | +5 | +0.3% | 6,700 |
| 2012/03/21 | 1,533 | 1,538 | 1,510 | 1,510 | -29 | -1.9% | 2,100 |
3201～
3250
件表示中 / 3733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 | 356,000円 | +1.7% | +15.2% | 0.42% | 64.85倍 | 4.19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 | 106,100円 | - | - | 0.00% | 66.56倍 | 24.65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 | 120,500円 | +11.5% | +19.0% | 1.87% | 9.91倍 | 1.83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 |
| ｙｕｔｏｒｉ | 415,000円 | +32.4% | +30.0% | 0.00% | 48.73倍 | 20.09倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
