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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 1,535 | 1,535 | 1,505 | 1,505 | -32 | -2.1% | 3,000 |
| 2011/07/22 | 1,538 | 1,538 | 1,537 | 1,537 | +37 | +2.5% | 1,100 |
| 2011/07/21 | 1,535 | 1,535 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2011/07/20 | 1,490 | 1,500 | 1,490 | 1,500 | -7 | -0.5% | 2,700 |
| 2011/07/19 | 1,540 | 1,540 | 1,507 | 1,507 | -4 | -0.3% | 1,900 |
| 2011/07/15 | 1,511 | 1,511 | 1,511 | 1,511 | +1 | +0.1% | 300 |
| 2011/07/14 | 1,510 | 1,510 | 1,510 | 1,510 | -30 | -1.9% | 1,000 |
| 2011/07/13 | 1,540 | 1,540 | 1,540 | 1,540 | +35 | +2.3% | 800 |
| 2011/07/12 | 1,510 | 1,510 | 1,505 | 1,505 | +3 | +0.2% | 300 |
| 2011/07/11 | 1,502 | 1,502 | 1,502 | 1,502 | -3 | -0.2% | 1,000 |
| 2011/07/08 | 1,505 | 1,505 | 1,505 | 1,505 | -10 | -0.7% | 600 |
| 2011/07/07 | 1,506 | 1,515 | 1,506 | 1,515 | - | - | 200 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 1,000 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 2011/06/29 | 1,500 | 1,500 | 1,500 | 1,500 | -4 | -0.3% | 1,400 |
| 2011/06/28 | 1,504 | 1,504 | 1,504 | 1,504 | -55 | -3.5% | 200 |
| 2011/06/27 | 1,549 | 1,559 | 1,549 | 1,559 | +19 | +1.2% | 2,000 |
| 2011/06/24 | 1,550 | 1,550 | 1,540 | 1,540 | +20 | +1.3% | 700 |
| 2011/06/23 | 1,490 | 1,520 | 1,490 | 1,520 | - | - | 1,100 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,519 | 1,519 | 1,519 | 1,519 | -40 | -2.6% | 100 |
| 2011/06/20 | 1,559 | 1,559 | 1,559 | 1,559 | +59 | +3.9% | 1,600 |
| 2011/06/17 | 1,559 | 1,559 | 1,500 | 1,500 | -59 | -3.8% | 900 |
| 2011/06/16 | 1,559 | 1,559 | 1,559 | 1,559 | +9 | +0.6% | 100 |
| 2011/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 200 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,545 | 1,545 | 1,545 | 1,545 | +25 | +1.6% | 100 |
| 2011/06/10 | 1,498 | 1,520 | 1,498 | 1,520 | -18 | -1.2% | 900 |
| 2011/06/09 | 1,538 | 1,538 | 1,538 | 1,538 | +3 | +0.2% | 1,000 |
| 2011/06/08 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 500 |
| 2011/06/07 | 1,519 | 1,535 | 1,486 | 1,535 | - | - | 300 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,490 | 1,490 | 1,490 | 1,490 | -2 | -0.1% | 2,000 |
| 2011/06/02 | 1,480 | 1,492 | 1,480 | 1,492 | +12 | +0.8% | 1,100 |
| 2011/06/01 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 300 |
| 2011/05/31 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 100 |
| 2011/05/30 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 300 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 1,485 | 1,485 | 1,485 | 1,485 | -7 | -0.5% | 200 |
| 2011/05/25 | 1,489 | 1,492 | 1,489 | 1,492 | ±0 | ±0% | 2,100 |
| 2011/05/24 | 1,470 | 1,495 | 1,455 | 1,492 | +31 | +2.1% | 900 |
| 2011/05/23 | 1,459 | 1,466 | 1,459 | 1,461 | -7 | -0.5% | 1,100 |
| 2011/05/20 | 1,468 | 1,468 | 1,468 | 1,468 | -6 | -0.4% | 200 |
| 2011/05/19 | 1,475 | 1,475 | 1,452 | 1,474 | +23 | +1.6% | 1,400 |
3351～
3400
件表示中 / 3675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 | 348,500円 | -0.7% | -40.5% | 0.43% | 305.43倍 | 4.16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 | 377,000円 | +19.9% | +172.3% | 0.00% | 69.80倍 | 7.01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 | 299,600円 | +2.4% | -64.9% | 0.57% | 17.04倍 | 2.87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 |
| ガーデン | 247,000円 | +9.1% | +19.1% | 3.24% | 14.13倍 | 6.53倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
