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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 985 | 985 | 982 | 982 | ±0 | ±0% | 4,100 |
| 2023/01/24 | 984 | 985 | 981 | 982 | -2 | -0.2% | 2,500 |
| 2023/01/23 | 985 | 985 | 981 | 984 | +4 | +0.4% | 4,200 |
| 2023/01/20 | 976 | 980 | 976 | 980 | +5 | +0.5% | 2,300 |
| 2023/01/19 | 983 | 983 | 975 | 975 | -4 | -0.4% | 2,000 |
| 2023/01/18 | 982 | 984 | 975 | 979 | -4 | -0.4% | 4,900 |
| 2023/01/17 | 982 | 984 | 974 | 983 | ±0 | ±0% | 3,500 |
| 2023/01/16 | 986 | 986 | 971 | 983 | +3 | +0.3% | 4,600 |
| 2023/01/13 | 980 | 985 | 977 | 980 | ±0 | ±0% | 4,700 |
| 2023/01/12 | 982 | 986 | 980 | 980 | -4 | -0.4% | 3,200 |
| 2023/01/11 | 987 | 987 | 983 | 984 | -1 | -0.1% | 3,900 |
| 2023/01/10 | 985 | 985 | 982 | 985 | +1 | +0.1% | 2,200 |
| 2023/01/06 | 987 | 987 | 980 | 984 | +4 | +0.4% | 2,700 |
| 2023/01/05 | 980 | 982 | 976 | 980 | +3 | +0.3% | 4,500 |
| 2023/01/04 | 975 | 977 | 970 | 977 | +4 | +0.4% | 4,300 |
| 2022/12/30 | 971 | 973 | 967 | 973 | +2 | +0.2% | 5,000 |
| 2022/12/29 | 965 | 973 | 965 | 971 | +4 | +0.4% | 6,100 |
| 2022/12/28 | 965 | 967 | 963 | 967 | -1 | -0.1% | 14,800 |
| 2022/12/27 | 970 | 970 | 965 | 968 | -2 | -0.2% | 12,300 |
| 2022/12/26 | 978 | 978 | 970 | 970 | -3 | -0.3% | 9,000 |
| 2022/12/23 | 976 | 976 | 971 | 973 | -3 | -0.3% | 7,000 |
| 2022/12/22 | 980 | 982 | 975 | 976 | -4 | -0.4% | 7,800 |
| 2022/12/21 | 983 | 984 | 978 | 980 | -2 | -0.2% | 8,500 |
| 2022/12/20 | 986 | 988 | 981 | 982 | -5 | -0.5% | 11,900 |
| 2022/12/19 | 987 | 988 | 987 | 987 | -2 | -0.2% | 4,600 |
| 2022/12/16 | 990 | 991 | 988 | 989 | -6 | -0.6% | 7,400 |
| 2022/12/15 | 992 | 999 | 990 | 995 | +5 | +0.5% | 20,800 |
| 2022/12/14 | 990 | 990 | 988 | 990 | ±0 | ±0% | 4,600 |
| 2022/12/13 | 990 | 990 | 989 | 990 | ±0 | ±0% | 4,400 |
| 2022/12/12 | 993 | 993 | 989 | 990 | ±0 | ±0% | 4,500 |
| 2022/12/09 | 991 | 993 | 989 | 990 | -1 | -0.1% | 5,800 |
| 2022/12/08 | 989 | 991 | 989 | 991 | +1 | +0.1% | 6,400 |
| 2022/12/07 | 990 | 991 | 989 | 990 | ±0 | ±0% | 4,700 |
| 2022/12/06 | 991 | 992 | 990 | 990 | ±0 | ±0% | 2,900 |
| 2022/12/05 | 993 | 993 | 990 | 990 | -2 | -0.2% | 3,300 |
| 2022/12/02 | 994 | 994 | 990 | 992 | ±0 | ±0% | 3,400 |
| 2022/12/01 | 994 | 994 | 990 | 992 | -1 | -0.1% | 5,000 |
| 2022/11/30 | 991 | 993 | 990 | 993 | +1 | +0.1% | 3,200 |
| 2022/11/29 | 992 | 993 | 991 | 992 | ±0 | ±0% | 2,400 |
| 2022/11/28 | 992 | 993 | 990 | 992 | ±0 | ±0% | 4,900 |
| 2022/11/25 | 993 | 993 | 990 | 992 | +2 | +0.2% | 5,000 |
| 2022/11/24 | 990 | 992 | 990 | 990 | ±0 | ±0% | 4,900 |
| 2022/11/22 | 993 | 993 | 989 | 990 | -1 | -0.1% | 3,800 |
| 2022/11/21 | 990 | 991 | 990 | 991 | ±0 | ±0% | 3,800 |
| 2022/11/18 | 994 | 994 | 990 | 991 | -2 | -0.2% | 5,200 |
| 2022/11/17 | 991 | 993 | 991 | 993 | +2 | +0.2% | 1,800 |
| 2022/11/16 | 991 | 993 | 991 | 991 | +1 | +0.1% | 1,500 |
| 2022/11/15 | 992 | 992 | 990 | 990 | ±0 | ±0% | 3,100 |
| 2022/11/14 | 991 | 992 | 990 | 990 | -1 | -0.1% | 4,100 |
| 2022/11/11 | 996 | 996 | 991 | 991 | -1 | -0.1% | 5,600 |
451～
500
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
