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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,705 | 1,706 | 1,700 | 1,706 | +2 | +0.1% | 600 |
| 2011/03/10 | 1,706 | 1,706 | 1,700 | 1,704 | -2 | -0.1% | 600 |
| 2011/03/09 | 1,705 | 1,706 | 1,703 | 1,706 | +1 | +0.1% | 600 |
| 2011/03/08 | 1,705 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 1,200 |
| 2011/03/07 | 1,707 | 1,718 | 1,704 | 1,705 | -4 | -0.2% | 1,600 |
| 2011/03/04 | 1,708 | 1,710 | 1,707 | 1,709 | +1 | +0.1% | 1,000 |
| 2011/03/03 | 1,710 | 1,720 | 1,708 | 1,708 | -2 | -0.1% | 1,500 |
| 2011/03/02 | 1,707 | 1,710 | 1,706 | 1,710 | +4 | +0.2% | 2,100 |
| 2011/03/01 | 1,714 | 1,720 | 1,706 | 1,706 | +1 | +0.1% | 2,800 |
| 2011/02/28 | 1,711 | 1,712 | 1,705 | 1,705 | -6 | -0.4% | 2,200 |
| 2011/02/25 | 1,729 | 1,729 | 1,711 | 1,711 | +1 | +0.1% | 2,400 |
| 2011/02/24 | 1,700 | 1,719 | 1,700 | 1,710 | +6 | +0.4% | 900 |
| 2011/02/23 | 1,701 | 1,710 | 1,701 | 1,704 | +3 | +0.2% | 1,300 |
| 2011/02/22 | 1,703 | 1,709 | 1,701 | 1,701 | -1 | -0.1% | 800 |
| 2011/02/21 | 1,707 | 1,707 | 1,700 | 1,702 | -4 | -0.2% | 5,600 |
| 2011/02/18 | 1,703 | 1,706 | 1,703 | 1,706 | +1 | +0.1% | 300 |
| 2011/02/17 | 1,725 | 1,725 | 1,702 | 1,705 | -15 | -0.9% | 3,600 |
| 2011/02/16 | 1,704 | 1,738 | 1,704 | 1,720 | -10 | -0.6% | 1,000 |
| 2011/02/15 | 1,725 | 1,730 | 1,700 | 1,730 | +5 | +0.3% | 4,600 |
| 2011/02/14 | 1,723 | 1,725 | 1,723 | 1,725 | -5 | -0.3% | 300 |
| 2011/02/10 | 1,727 | 1,730 | 1,720 | 1,730 | ±0 | ±0% | 1,800 |
| 2011/02/09 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 2,600 |
| 2011/02/08 | 1,735 | 1,738 | 1,728 | 1,730 | -19 | -1.1% | 4,400 |
| 2011/02/07 | 1,739 | 1,749 | 1,736 | 1,749 | +9 | +0.5% | 900 |
| 2011/02/04 | 1,735 | 1,774 | 1,735 | 1,740 | +5 | +0.3% | 900 |
| 2011/02/03 | 1,726 | 1,735 | 1,726 | 1,735 | +5 | +0.3% | 200 |
| 2011/02/02 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 300 |
| 2011/02/01 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
| 2011/01/31 | 1,722 | 1,725 | 1,720 | 1,725 | +2 | +0.1% | 600 |
| 2011/01/28 | 1,723 | 1,723 | 1,723 | 1,723 | ±0 | ±0% | 200 |
| 2011/01/27 | 1,722 | 1,723 | 1,722 | 1,723 | ±0 | ±0% | 200 |
| 2011/01/26 | 1,790 | 1,790 | 1,722 | 1,723 | -77 | -4.3% | 1,300 |
| 2011/01/25 | 1,800 | 1,800 | 1,800 | 1,800 | +75 | +4.3% | 1,900 |
| 2011/01/24 | 1,724 | 1,730 | 1,715 | 1,725 | +4 | +0.2% | 700 |
| 2011/01/21 | 1,710 | 1,721 | 1,710 | 1,721 | +12 | +0.7% | 200 |
| 2011/01/20 | 1,723 | 1,723 | 1,709 | 1,709 | -11 | -0.6% | 400 |
| 2011/01/19 | 1,720 | 1,720 | 1,720 | 1,720 | -5 | -0.3% | 100 |
| 2011/01/18 | 1,730 | 1,730 | 1,725 | 1,725 | +14 | +0.8% | 700 |
| 2011/01/17 | 1,711 | 1,711 | 1,711 | 1,711 | -9 | -0.5% | 200 |
| 2011/01/14 | 1,710 | 1,720 | 1,710 | 1,720 | +10 | +0.6% | 1,600 |
| 2011/01/13 | 1,710 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 800 |
| 2011/01/12 | 1,725 | 1,725 | 1,725 | 1,725 | +15 | +0.9% | 100 |
| 2011/01/11 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 200 |
| 2011/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/05 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 500 |
| 2011/01/04 | 1,710 | 1,710 | 1,710 | 1,710 | +5 | +0.3% | 600 |
| 2010/12/30 | 1,703 | 1,705 | 1,703 | 1,705 | +3 | +0.2% | 200 |
| 2010/12/29 | 1,702 | 1,702 | 1,702 | 1,702 | - | - | 100 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
