梅の花の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 903 | 905 | 903 | 905 | +1 | +0.1% | 4,400 |
| 2024/11/21 | 904 | 906 | 903 | 904 | ±0 | ±0% | 6,400 |
| 2024/11/20 | 914 | 914 | 903 | 904 | -7 | -0.8% | 8,600 |
| 2024/11/19 | 914 | 914 | 908 | 911 | -3 | -0.3% | 4,200 |
| 2024/11/18 | 907 | 915 | 904 | 914 | +7 | +0.8% | 5,900 |
| 2024/11/15 | 906 | 908 | 903 | 907 | -2 | -0.2% | 12,200 |
| 2024/11/14 | 911 | 913 | 908 | 909 | -2 | -0.2% | 14,000 |
| 2024/11/13 | 913 | 917 | 911 | 911 | -3 | -0.3% | 7,800 |
| 2024/11/12 | 914 | 916 | 913 | 914 | ±0 | ±0% | 5,200 |
| 2024/11/11 | 912 | 916 | 910 | 914 | -1 | -0.1% | 11,500 |
| 2024/11/08 | 913 | 915 | 911 | 915 | +3 | +0.3% | 15,000 |
| 2024/11/07 | 912 | 915 | 910 | 912 | ±0 | ±0% | 13,400 |
| 2024/11/06 | 910 | 915 | 910 | 912 | -5 | -0.5% | 20,200 |
| 2024/11/05 | 921 | 921 | 910 | 917 | -4 | -0.4% | 24,100 |
| 2024/11/01 | 928 | 928 | 920 | 921 | -9 | -1% | 16,900 |
| 2024/10/31 | 936 | 936 | 929 | 930 | -8 | -0.9% | 13,800 |
| 2024/10/30 | 937 | 939 | 928 | 938 | -24 | -2.5% | 24,600 |
| 2024/10/29 | 955 | 962 | 955 | 962 | +7 | +0.7% | 26,100 |
| 2024/10/28 | 949 | 955 | 949 | 955 | +6 | +0.6% | 11,100 |
| 2024/10/25 | 950 | 951 | 945 | 949 | -1 | -0.1% | 14,000 |
| 2024/10/24 | 949 | 950 | 945 | 950 | +3 | +0.3% | 6,400 |
| 2024/10/23 | 948 | 948 | 944 | 947 | +1 | +0.1% | 8,800 |
| 2024/10/22 | 945 | 946 | 943 | 946 | +1 | +0.1% | 5,000 |
| 2024/10/21 | 946 | 947 | 942 | 945 | +1 | +0.1% | 10,900 |
| 2024/10/18 | 941 | 946 | 941 | 944 | +1 | +0.1% | 6,600 |
| 2024/10/17 | 945 | 946 | 942 | 943 | -1 | -0.1% | 7,900 |
| 2024/10/16 | 943 | 947 | 942 | 944 | +1 | +0.1% | 8,700 |
| 2024/10/15 | 945 | 947 | 941 | 943 | -1 | -0.1% | 10,300 |
| 2024/10/11 | 944 | 944 | 940 | 944 | +2 | +0.2% | 7,900 |
| 2024/10/10 | 941 | 943 | 940 | 942 | +2 | +0.2% | 7,800 |
| 2024/10/09 | 944 | 944 | 940 | 940 | -1 | -0.1% | 6,700 |
| 2024/10/08 | 942 | 944 | 941 | 941 | -1 | -0.1% | 5,500 |
| 2024/10/07 | 948 | 949 | 942 | 942 | -5 | -0.5% | 12,000 |
| 2024/10/04 | 949 | 951 | 942 | 947 | -1 | -0.1% | 9,900 |
| 2024/10/03 | 949 | 950 | 945 | 948 | +1 | +0.1% | 9,100 |
| 2024/10/02 | 949 | 950 | 941 | 947 | -1 | -0.1% | 10,400 |
| 2024/10/01 | 948 | 949 | 945 | 948 | +2 | +0.2% | 4,500 |
| 2024/09/30 | 940 | 947 | 940 | 946 | +4 | +0.4% | 9,900 |
| 2024/09/27 | 943 | 947 | 940 | 942 | ±0 | ±0% | 10,300 |
| 2024/09/26 | 935 | 942 | 935 | 942 | +1 | +0.1% | 6,900 |
| 2024/09/25 | 941 | 942 | 936 | 941 | +4 | +0.4% | 10,300 |
| 2024/09/24 | 942 | 947 | 935 | 937 | -6 | -0.6% | 12,900 |
| 2024/09/20 | 949 | 949 | 938 | 943 | +8 | +0.9% | 5,600 |
| 2024/09/19 | 934 | 938 | 934 | 935 | +1 | +0.1% | 2,700 |
| 2024/09/18 | 941 | 941 | 934 | 934 | -3 | -0.3% | 6,500 |
| 2024/09/17 | 944 | 944 | 935 | 937 | -9 | -1% | 6,000 |
| 2024/09/13 | 945 | 948 | 935 | 946 | +9 | +1% | 11,500 |
| 2024/09/12 | 940 | 948 | 936 | 937 | +1 | +0.1% | 6,100 |
| 2024/09/11 | 938 | 940 | 934 | 936 | -4 | -0.4% | 5,900 |
| 2024/09/10 | 937 | 946 | 937 | 940 | ±0 | ±0% | 6,900 |
1～
50
件表示中 / 6274件
類似銘柄と比較する
現在ご覧いただいている「梅の花」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 |
|---|---|---|---|---|---|---|---|---|
| 梅の花 | 90,500円 | +1.5% | -1.6% | 1.10% | 23.12倍 | 6.79倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| メディ一光 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| 浜木綿 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| シルバーライフ | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＮＡＴＴＹＨＤ | 331,500円 | +3.4% | -87.9% | 0.30% | 810.51倍 | 3.16倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
