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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/16 | 1,720 | 1,720 | 1,700 | 1,700 | - | - | 200 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 500 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,710 | 1,730 | 1,710 | 1,730 | +30 | +1.8% | 200 |
| 2010/07/08 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/07/07 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 300 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,695 | 1,720 | 1,695 | 1,720 | - | - | 1,200 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,700 | 1,700 | 1,695 | 1,695 | - | - | 400 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,750 | 1,750 | 1,700 | 1,700 | -39 | -2.2% | 300 |
| 2010/06/25 | 1,739 | 1,739 | 1,739 | 1,739 | +4 | +0.2% | 1,600 |
| 2010/06/24 | 1,710 | 1,735 | 1,710 | 1,735 | +15 | +0.9% | 1,200 |
| 2010/06/23 | 1,720 | 1,720 | 1,720 | 1,720 | +10 | +0.6% | 100 |
| 2010/06/22 | 1,725 | 1,725 | 1,710 | 1,710 | -20 | -1.2% | 200 |
| 2010/06/21 | 1,705 | 1,730 | 1,705 | 1,730 | ±0 | ±0% | 400 |
| 2010/06/18 | 1,690 | 1,730 | 1,690 | 1,730 | +50 | +3% | 1,500 |
| 2010/06/17 | 1,691 | 1,691 | 1,680 | 1,680 | - | - | 3,100 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 1,740 | 1,740 | 1,740 | 1,740 | +40 | +2.4% | 500 |
| 2010/06/14 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 900 |
| 2010/06/11 | 1,720 | 1,749 | 1,700 | 1,700 | ±0 | ±0% | 1,100 |
| 2010/06/10 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 500 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
| 2010/06/02 | 1,720 | 1,720 | 1,720 | 1,720 | +1 | +0.1% | 600 |
| 2010/06/01 | 1,705 | 1,719 | 1,691 | 1,719 | -26 | -1.5% | 400 |
| 2010/05/31 | 1,681 | 1,745 | 1,680 | 1,745 | +45 | +2.6% | 2,100 |
| 2010/05/28 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 1,000 |
| 2010/05/27 | 1,730 | 1,730 | 1,730 | 1,730 | +60 | +3.6% | 1,100 |
| 2010/05/26 | 1,665 | 1,700 | 1,665 | 1,670 | -40 | -2.3% | 3,500 |
| 2010/05/25 | 1,750 | 1,750 | 1,695 | 1,710 | -37 | -2.1% | 3,000 |
| 2010/05/24 | 1,711 | 1,747 | 1,710 | 1,747 | +61 | +3.6% | 600 |
| 2010/05/21 | 1,685 | 1,686 | 1,685 | 1,686 | -14 | -0.8% | 1,200 |
3651～
3700
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
