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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 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 |
| 2011/05/18 | 1,451 | 1,451 | 1,451 | 1,451 | +1 | +0.1% | 400 |
| 2011/05/17 | 1,471 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 700 |
| 2011/05/16 | 1,430 | 1,490 | 1,430 | 1,490 | +2 | +0.1% | 3,000 |
| 2011/05/13 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 100 |
| 2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/11 | 1,490 | 1,490 | 1,486 | 1,486 | -9 | -0.6% | 200 |
| 2011/05/10 | 1,480 | 1,495 | 1,480 | 1,495 | +20 | +1.4% | 600 |
| 2011/05/09 | 1,475 | 1,475 | 1,475 | 1,475 | -23 | -1.5% | 100 |
| 2011/05/06 | 1,480 | 1,498 | 1,475 | 1,498 | - | - | 600 |
| 2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 1,450 | 1,450 | 1,450 | 1,450 | -2 | -0.1% | 200 |
| 2011/04/25 | 1,495 | 1,495 | 1,451 | 1,452 | -14 | -1% | 3,600 |
| 2011/04/22 | 1,464 | 1,494 | 1,464 | 1,466 | +4 | +0.3% | 3,200 |
| 2011/04/21 | 1,468 | 1,468 | 1,460 | 1,462 | -4 | -0.3% | 2,300 |
| 2011/04/20 | 1,470 | 1,471 | 1,466 | 1,466 | -14 | -0.9% | 1,100 |
| 2011/04/19 | 1,481 | 1,500 | 1,480 | 1,480 | -10 | -0.7% | 1,500 |
| 2011/04/18 | 1,490 | 1,520 | 1,470 | 1,490 | ±0 | ±0% | 2,300 |
| 2011/04/15 | 1,493 | 1,495 | 1,490 | 1,490 | -10 | -0.7% | 1,500 |
| 2011/04/14 | 1,495 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 3,000 |
| 2011/04/13 | 1,495 | 1,501 | 1,495 | 1,500 | +5 | +0.3% | 1,000 |
| 2011/04/12 | 1,490 | 1,500 | 1,490 | 1,495 | +4 | +0.3% | 2,000 |
| 2011/04/11 | 1,492 | 1,529 | 1,490 | 1,491 | -9 | -0.6% | 3,400 |
| 2011/04/08 | 1,504 | 1,509 | 1,500 | 1,500 | -6 | -0.4% | 4,100 |
| 2011/04/07 | 1,510 | 1,510 | 1,505 | 1,506 | -4 | -0.3% | 2,500 |
| 2011/04/06 | 1,512 | 1,535 | 1,510 | 1,510 | -10 | -0.7% | 1,300 |
| 2011/04/05 | 1,549 | 1,549 | 1,520 | 1,520 | ±0 | ±0% | 2,300 |
| 2011/04/04 | 1,524 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 1,800 |
| 2011/04/01 | 1,551 | 1,551 | 1,522 | 1,530 | -30 | -1.9% | 1,900 |
| 2011/03/31 | 1,573 | 1,600 | 1,550 | 1,560 | -15 | -1% | 9,600 |
| 2011/03/30 | 1,600 | 1,600 | 1,570 | 1,575 | -25 | -1.6% | 1,600 |
| 2011/03/29 | 1,565 | 1,639 | 1,565 | 1,600 | -90 | -5.3% | 2,700 |
| 2011/03/28 | 1,640 | 1,690 | 1,640 | 1,690 | +57 | +3.5% | 11,100 |
| 2011/03/25 | 1,650 | 1,698 | 1,633 | 1,633 | +3 | +0.2% | 3,000 |
| 2011/03/24 | 1,635 | 1,640 | 1,629 | 1,630 | +3 | +0.2% | 1,500 |
| 2011/03/23 | 1,620 | 1,649 | 1,616 | 1,627 | +16 | +1% | 2,200 |
| 2011/03/22 | 1,605 | 1,640 | 1,600 | 1,611 | +21 | +1.3% | 3,400 |
| 2011/03/18 | 1,584 | 1,600 | 1,583 | 1,590 | -30 | -1.9% | 4,700 |
| 2011/03/17 | 1,532 | 1,620 | 1,532 | 1,620 | -60 | -3.6% | 1,900 |
| 2011/03/16 | 1,473 | 1,680 | 1,473 | 1,680 | +140 | +9.1% | 5,400 |
| 2011/03/15 | 1,552 | 1,575 | 1,540 | 1,540 | +18 | +1.2% | 5,100 |
| 2011/03/14 | 1,704 | 1,704 | 1,522 | 1,522 | -184 | -10.8% | 5,500 |
3451～
3500
件表示中 / 3732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 | 353,000円 | +1.7% | +15.2% | 0.42% | 64.30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 |
| ｙｕｔｏｒｉ | 430,500円 | +32.4% | +30.0% | 0.00% | 50.55倍 | 20.51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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 120,300円 | +11.5% | +19.0% | 1.87% | 9.89倍 | 1.88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 | 297,000円 | +1.7% | +28.6% | 0.57% | 37.15倍 | 2.90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
