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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,710 | 3,750 | 3,710 | 3,740 | +30 | +0.8% | 4,700 |
| 2023/06/19 | 3,700 | 3,715 | 3,675 | 3,710 | +45 | +1.2% | 2,700 |
| 2023/06/16 | 3,670 | 3,670 | 3,650 | 3,665 | -5 | -0.1% | 1,200 |
| 2023/06/15 | 3,600 | 3,720 | 3,600 | 3,670 | +45 | +1.2% | 4,900 |
| 2023/06/14 | 3,640 | 3,640 | 3,625 | 3,625 | -5 | -0.1% | 800 |
| 2023/06/13 | 3,625 | 3,640 | 3,570 | 3,630 | +35 | +1% | 5,000 |
| 2023/06/12 | 3,570 | 3,595 | 3,570 | 3,595 | +25 | +0.7% | 1,200 |
| 2023/06/09 | 3,555 | 3,575 | 3,555 | 3,570 | +10 | +0.3% | 1,100 |
| 2023/06/08 | 3,575 | 3,575 | 3,555 | 3,560 | ±0 | ±0% | 2,000 |
| 2023/06/07 | 3,545 | 3,570 | 3,525 | 3,560 | +20 | +0.6% | 2,200 |
| 2023/06/06 | 3,545 | 3,545 | 3,510 | 3,540 | ±0 | ±0% | 2,200 |
| 2023/06/05 | 3,525 | 3,590 | 3,520 | 3,540 | +40 | +1.1% | 7,700 |
| 2023/06/02 | 3,485 | 3,505 | 3,470 | 3,500 | +35 | +1% | 3,900 |
| 2023/06/01 | 3,450 | 3,465 | 3,430 | 3,465 | +25 | +0.7% | 2,100 |
| 2023/05/31 | 3,430 | 3,450 | 3,430 | 3,440 | +15 | +0.4% | 2,100 |
| 2023/05/30 | 3,450 | 3,450 | 3,415 | 3,425 | -10 | -0.3% | 2,400 |
| 2023/05/29 | 3,420 | 3,440 | 3,415 | 3,435 | +15 | +0.4% | 2,600 |
| 2023/05/26 | 3,475 | 3,475 | 3,400 | 3,420 | -30 | -0.9% | 4,000 |
| 2023/05/25 | 3,455 | 3,455 | 3,405 | 3,450 | +15 | +0.4% | 3,700 |
| 2023/05/24 | 3,410 | 3,450 | 3,410 | 3,435 | +30 | +0.9% | 4,000 |
| 2023/05/23 | 3,435 | 3,450 | 3,405 | 3,405 | -5 | -0.1% | 3,600 |
| 2023/05/22 | 3,470 | 3,470 | 3,400 | 3,410 | -45 | -1.3% | 3,500 |
| 2023/05/19 | 3,355 | 3,515 | 3,355 | 3,455 | -220 | -6% | 28,100 |
| 2023/05/18 | 3,520 | 3,720 | 3,430 | 3,675 | +190 | +5.5% | 33,500 |
| 2023/05/17 | 3,450 | 3,485 | 3,410 | 3,485 | +65 | +1.9% | 12,800 |
| 2023/05/16 | 3,365 | 3,420 | 3,360 | 3,420 | +65 | +1.9% | 7,600 |
| 2023/05/15 | 3,385 | 3,395 | 3,345 | 3,355 | ±0 | ±0% | 4,200 |
| 2023/05/12 | 3,390 | 3,415 | 3,350 | 3,355 | -15 | -0.4% | 8,400 |
| 2023/05/11 | 3,370 | 3,390 | 3,350 | 3,370 | +20 | +0.6% | 1,200 |
| 2023/05/10 | 3,355 | 3,385 | 3,335 | 3,350 | +25 | +0.8% | 2,000 |
| 2023/05/09 | 3,365 | 3,370 | 3,325 | 3,325 | -30 | -0.9% | 3,500 |
| 2023/05/08 | 3,365 | 3,370 | 3,330 | 3,355 | ±0 | ±0% | 4,300 |
| 2023/05/02 | 3,365 | 3,365 | 3,355 | 3,355 | -10 | -0.3% | 1,000 |
| 2023/05/01 | 3,275 | 3,435 | 3,275 | 3,365 | +90 | +2.7% | 10,600 |
| 2023/04/28 | 3,320 | 3,340 | 3,250 | 3,275 | -45 | -1.4% | 5,000 |
| 2023/04/27 | 3,340 | 3,340 | 3,320 | 3,320 | -5 | -0.2% | 6,600 |
| 2023/04/26 | 3,335 | 3,370 | 3,320 | 3,325 | -5 | -0.2% | 2,300 |
| 2023/04/25 | 3,350 | 3,370 | 3,315 | 3,330 | -10 | -0.3% | 4,800 |
| 2023/04/24 | 3,300 | 3,360 | 3,270 | 3,340 | +60 | +1.8% | 9,400 |
| 2023/04/21 | 3,260 | 3,290 | 3,260 | 3,280 | +45 | +1.4% | 5,700 |
| 2023/04/20 | 3,260 | 3,260 | 3,225 | 3,235 | -10 | -0.3% | 2,600 |
| 2023/04/19 | 3,250 | 3,270 | 3,240 | 3,245 | +10 | +0.3% | 1,700 |
| 2023/04/18 | 3,240 | 3,245 | 3,235 | 3,235 | +10 | +0.3% | 1,300 |
| 2023/04/17 | 3,240 | 3,240 | 3,215 | 3,225 | -15 | -0.5% | 1,600 |
| 2023/04/14 | 3,210 | 3,240 | 3,210 | 3,240 | +45 | +1.4% | 2,100 |
| 2023/04/13 | 3,195 | 3,220 | 3,185 | 3,195 | ±0 | ±0% | 4,400 |
| 2023/04/12 | 3,190 | 3,200 | 3,185 | 3,195 | +10 | +0.3% | 2,900 |
| 2023/04/11 | 3,180 | 3,200 | 3,180 | 3,185 | ±0 | ±0% | 3,300 |
| 2023/04/10 | 3,190 | 3,200 | 3,170 | 3,185 | ±0 | ±0% | 2,200 |
| 2023/04/07 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 100 |
351～
400
件表示中 / 3585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 | 366,000円 | -0.7% | -40.5% | 0.41% | 320.77倍 | 4.36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 |
| ジェイドＧ | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.48倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| あさくま | 388,000円 | +40.5% | - | 0.00% | 37.76倍 | 7.22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 | - | -59.7% | - | - | - | - |
|
- |
| ＷＤＩ | 313,000円 | +2.4% | -64.9% | 0.54% | 17.80倍 | 3.00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
