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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,660 | 1,660 | 1,660 | 1,660 | -15 | -0.9% | 100 |
| 2010/09/28 | 1,675 | 1,675 | 1,675 | 1,675 | +24 | +1.5% | 500 |
| 2010/09/27 | 1,675 | 1,675 | 1,651 | 1,651 | -24 | -1.4% | 3,400 |
| 2010/09/24 | 1,674 | 1,675 | 1,671 | 1,675 | +1 | +0.1% | 1,000 |
| 2010/09/22 | 1,670 | 1,674 | 1,670 | 1,674 | +7 | +0.4% | 300 |
| 2010/09/21 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 200 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 1,660 | 1,660 | 1,660 | 1,660 | -20 | -1.2% | 100 |
| 2010/09/15 | 1,680 | 1,680 | 1,680 | 1,680 | +2 | +0.1% | 100 |
| 2010/09/14 | 1,660 | 1,678 | 1,651 | 1,678 | +3 | +0.2% | 700 |
| 2010/09/13 | 1,675 | 1,675 | 1,675 | 1,675 | +17 | +1% | 100 |
| 2010/09/10 | 1,651 | 1,678 | 1,651 | 1,658 | +4 | +0.2% | 1,300 |
| 2010/09/09 | 1,655 | 1,660 | 1,652 | 1,654 | -1 | -0.1% | 1,300 |
| 2010/09/08 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 1,655 | 1,655 | 1,655 | 1,655 | -25 | -1.5% | 1,000 |
| 2010/09/06 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 100 |
| 2010/09/03 | 1,680 | 1,680 | 1,680 | 1,680 | +20 | +1.2% | 1,500 |
| 2010/09/02 | 1,680 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 2,600 |
| 2010/09/01 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 1,400 |
| 2010/08/31 | 1,680 | 1,680 | 1,680 | 1,680 | -39 | -2.3% | 100 |
| 2010/08/30 | 1,719 | 1,719 | 1,719 | 1,719 | +54 | +3.2% | 1,000 |
| 2010/08/27 | 1,680 | 1,680 | 1,665 | 1,665 | - | - | 2,100 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 1,718 | 1,718 | 1,680 | 1,680 | -20 | -1.2% | 1,900 |
| 2010/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 600 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 400 |
| 2010/08/18 | 1,680 | 1,680 | 1,680 | 1,680 | +30 | +1.8% | 100 |
| 2010/08/17 | 1,685 | 1,685 | 1,650 | 1,650 | -25 | -1.5% | 1,200 |
| 2010/08/16 | 1,700 | 1,700 | 1,660 | 1,675 | - | - | 1,300 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2010/08/11 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 1,750 | 1,788 | 1,695 | 1,695 | +5 | +0.3% | 3,200 |
| 2010/07/23 | 1,711 | 1,717 | 1,690 | 1,690 | -20 | -1.2% | 1,200 |
| 2010/07/22 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 500 |
| 2010/07/21 | 1,730 | 1,730 | 1,700 | 1,700 | - | - | 600 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3673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 | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23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 | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 |
| Ｈａｍｅｅ | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
