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 |
---|---|---|---|---|---|---|---|
2004/08/16 | 2,390 | 2,400 | 2,390 | 2,395 | +5 | +0.2% | 1,200 |
2004/08/13 | 2,365 | 2,390 | 2,365 | 2,390 | +25 | +1.1% | 1,400 |
2004/08/12 | 2,350 | 2,375 | 2,350 | 2,365 | -10 | -0.4% | 800 |
2004/08/11 | 2,400 | 2,400 | 2,375 | 2,375 | +25 | +1.1% | 2,600 |
2004/08/10 | 2,375 | 2,375 | 2,350 | 2,350 | -25 | -1.1% | 2,000 |
2004/08/09 | 2,325 | 2,375 | 2,320 | 2,375 | +50 | +2.2% | 2,400 |
2004/08/06 | 2,310 | 2,325 | 2,310 | 2,325 | +15 | +0.6% | 1,800 |
2004/08/05 | 2,315 | 2,320 | 2,310 | 2,310 | -5 | -0.2% | 1,400 |
2004/08/04 | 2,315 | 2,325 | 2,305 | 2,315 | -20 | -0.9% | 2,600 |
2004/08/03 | 2,320 | 2,335 | 2,315 | 2,335 | ±0 | ±0% | 1,600 |
2004/08/02 | 2,345 | 2,345 | 2,325 | 2,335 | +10 | +0.4% | 2,400 |
2004/07/30 | 2,325 | 2,325 | 2,325 | 2,325 | +20 | +0.9% | 800 |
2004/07/29 | 2,305 | 2,315 | 2,305 | 2,305 | ±0 | ±0% | 1,600 |
2004/07/28 | 2,305 | 2,350 | 2,300 | 2,305 | +5 | +0.2% | 1,600 |
2004/07/27 | 2,320 | 2,320 | 2,300 | 2,300 | ±0 | ±0% | 1,200 |
2004/07/26 | 2,300 | 2,315 | 2,300 | 2,300 | ±0 | ±0% | 2,000 |
2004/07/23 | 2,315 | 2,315 | 2,275 | 2,300 | -15 | -0.6% | 4,200 |
2004/07/22 | 2,320 | 2,320 | 2,315 | 2,315 | -5 | -0.2% | 2,000 |
2004/07/21 | 2,340 | 2,345 | 2,320 | 2,320 | -30 | -1.3% | 1,800 |
2004/07/20 | 2,395 | 2,400 | 2,350 | 2,350 | -10 | -0.4% | 3,600 |
2004/07/16 | 2,305 | 2,400 | 2,300 | 2,360 | +60 | +2.6% | 5,200 |
2004/07/15 | 2,270 | 2,300 | 2,270 | 2,300 | +5 | +0.2% | 4,200 |
2004/07/14 | 2,290 | 2,295 | 2,255 | 2,295 | +20 | +0.9% | 2,400 |
2004/07/13 | 2,250 | 2,285 | 2,250 | 2,275 | +25 | +1.1% | 3,600 |
2004/07/12 | 2,250 | 2,265 | 2,250 | 2,250 | ±0 | ±0% | 6,400 |
2004/07/09 | 2,245 | 2,250 | 2,245 | 2,250 | +20 | +0.9% | 1,000 |
2004/07/08 | 2,245 | 2,245 | 2,230 | 2,230 | ±0 | ±0% | 2,000 |
2004/07/07 | 2,245 | 2,245 | 2,225 | 2,230 | -15 | -0.7% | 3,400 |
2004/07/06 | 2,235 | 2,245 | 2,230 | 2,245 | +10 | +0.4% | 2,400 |
2004/07/05 | 2,240 | 2,240 | 2,235 | 2,235 | -5 | -0.2% | 1,600 |
2004/07/02 | 2,240 | 2,240 | 2,235 | 2,240 | +10 | +0.4% | 2,000 |
2004/07/01 | 2,230 | 2,235 | 2,230 | 2,230 | -5 | -0.2% | 1,800 |
2004/06/30 | 2,235 | 2,235 | 2,230 | 2,235 | -5 | -0.2% | 1,200 |
2004/06/29 | 2,240 | 2,240 | 2,225 | 2,240 | +20 | +0.9% | 1,000 |
2004/06/28 | 2,235 | 2,235 | 2,220 | 2,220 | -10 | -0.4% | 1,000 |
2004/06/25 | 2,240 | 2,240 | 2,215 | 2,230 | -5 | -0.2% | 2,800 |
2004/06/24 | 2,215 | 2,235 | 2,215 | 2,235 | +20 | +0.9% | 1,600 |
2004/06/23 | 2,225 | 2,240 | 2,215 | 2,215 | -25 | -1.1% | 1,000 |
2004/06/22 | 2,235 | 2,240 | 2,220 | 2,240 | +15 | +0.7% | 1,600 |
2004/06/21 | 2,225 | 2,235 | 2,225 | 2,225 | ±0 | ±0% | 1,600 |
2004/06/18 | 2,215 | 2,225 | 2,210 | 2,225 | -5 | -0.2% | 1,400 |
2004/06/17 | 2,225 | 2,230 | 2,210 | 2,230 | +5 | +0.2% | 1,000 |
2004/06/16 | 2,225 | 2,230 | 2,205 | 2,225 | +25 | +1.1% | 2,200 |
2004/06/15 | 2,205 | 2,225 | 2,200 | 2,200 | -15 | -0.7% | 1,800 |
2004/06/14 | 2,225 | 2,230 | 2,215 | 2,215 | -5 | -0.2% | 1,600 |
2004/06/11 | 2,205 | 2,225 | 2,205 | 2,220 | +15 | +0.7% | 3,400 |
2004/06/10 | 2,200 | 2,210 | 2,200 | 2,205 | +15 | +0.7% | 1,000 |
2004/06/09 | 2,190 | 2,190 | 2,190 | 2,190 | -10 | -0.5% | 200 |
2004/06/08 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 600 |
2004/06/07 | 2,185 | 2,200 | 2,185 | 2,200 | +5 | +0.2% | 1,800 |
4951~
5000
件表示中 / 6260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 | 92,100円 | +1.5% | -1.6% | 1.09% | 23.52倍 | 6.36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」 |
jGroup | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
ヒュウガプラ | 115,800円 | +14.1% | +24.2% | 0.00% | 13.31倍 | 5.00倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
クラシコム | 112,200円 | +14.1% | -39.1% | 1.78% | 18.38倍 | 1.75倍 |
|
ECサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
NATTYHD | 333,500円 | +3.4% | -87.9% | 0.30% | 815.40倍 | 3.18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