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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,915 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 600 |
| 2003/11/11 | 1,910 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 3,600 |
| 2003/11/10 | 1,900 | 1,900 | 1,900 | 1,900 | -15 | -0.8% | 800 |
| 2003/11/07 | 1,910 | 1,915 | 1,910 | 1,915 | -25 | -1.3% | 1,000 |
| 2003/11/06 | 1,925 | 1,940 | 1,925 | 1,940 | +15 | +0.8% | 1,200 |
| 2003/11/05 | 1,900 | 1,925 | 1,900 | 1,925 | +15 | +0.8% | 1,800 |
| 2003/11/04 | 1,925 | 1,925 | 1,910 | 1,910 | -30 | -1.5% | 1,000 |
| 2003/10/31 | 1,940 | 1,940 | 1,940 | 1,940 | +35 | +1.8% | 1,200 |
| 2003/10/30 | 1,915 | 1,915 | 1,905 | 1,905 | -10 | -0.5% | 1,800 |
| 2003/10/29 | 1,925 | 1,925 | 1,915 | 1,915 | -10 | -0.5% | 1,800 |
| 2003/10/28 | 1,925 | 1,925 | 1,925 | 1,925 | +10 | +0.5% | 800 |
| 2003/10/27 | 1,925 | 1,925 | 1,915 | 1,915 | +10 | +0.5% | 800 |
| 2003/10/24 | 1,925 | 1,925 | 1,900 | 1,905 | +5 | +0.3% | 1,000 |
| 2003/10/23 | 1,910 | 1,925 | 1,900 | 1,900 | -10 | -0.5% | 3,800 |
| 2003/10/22 | 1,925 | 1,925 | 1,910 | 1,910 | -25 | -1.3% | 1,200 |
| 2003/10/21 | 1,925 | 1,945 | 1,925 | 1,935 | -5 | -0.3% | 2,000 |
| 2003/10/20 | 1,935 | 1,940 | 1,935 | 1,940 | +25 | +1.3% | 1,000 |
| 2003/10/17 | 1,905 | 1,915 | 1,900 | 1,915 | -20 | -1% | 2,400 |
| 2003/10/16 | 1,930 | 1,935 | 1,915 | 1,935 | +20 | +1% | 1,800 |
| 2003/10/15 | 1,905 | 1,935 | 1,900 | 1,915 | ±0 | ±0% | 1,800 |
| 2003/10/14 | 1,945 | 1,945 | 1,915 | 1,915 | -15 | -0.8% | 3,200 |
| 2003/10/10 | 1,925 | 1,945 | 1,925 | 1,930 | ±0 | ±0% | 1,200 |
| 2003/10/09 | 1,935 | 1,935 | 1,925 | 1,930 | -5 | -0.3% | 1,600 |
| 2003/10/08 | 1,935 | 1,935 | 1,930 | 1,935 | +5 | +0.3% | 3,200 |
| 2003/10/07 | 1,940 | 1,940 | 1,925 | 1,930 | -5 | -0.3% | 2,800 |
| 2003/10/06 | 1,940 | 1,940 | 1,935 | 1,935 | ±0 | ±0% | 1,800 |
| 2003/10/03 | 1,940 | 1,950 | 1,935 | 1,935 | -5 | -0.3% | 1,400 |
| 2003/10/02 | 1,955 | 1,955 | 1,925 | 1,940 | -10 | -0.5% | 2,600 |
| 2003/10/01 | 1,935 | 1,950 | 1,925 | 1,950 | +15 | +0.8% | 1,800 |
| 2003/09/30 | 1,950 | 1,950 | 1,935 | 1,935 | -40 | -2% | 1,400 |
| 2003/09/29 | 1,925 | 2,000 | 1,905 | 1,975 | +25 | +1.3% | 2,200 |
| 2003/09/26 | 1,915 | 1,950 | 1,915 | 1,950 | -40 | -2% | 6,800 |
| 2003/09/25 | 2,100 | 2,100 | 1,960 | 1,990 | -195 | -8.9% | 7,600 |
| 2003/09/24 | 2,150 | 2,195 | 2,150 | 2,185 | +35 | +1.6% | 14,800 |
| 2003/09/22 | 2,140 | 2,150 | 2,110 | 2,150 | +50 | +2.4% | 11,000 |
| 2003/09/19 | 2,090 | 2,120 | 2,090 | 2,100 | +5 | +0.2% | 6,400 |
| 2003/09/18 | 2,075 | 2,100 | 2,070 | 2,095 | +20 | +1% | 8,000 |
| 2003/09/17 | 2,070 | 2,080 | 2,055 | 2,075 | +10 | +0.5% | 8,400 |
| 2003/09/16 | 2,060 | 2,070 | 2,055 | 2,065 | +5 | +0.2% | 4,600 |
| 2003/09/12 | 2,050 | 2,060 | 2,035 | 2,060 | ±0 | ±0% | 5,400 |
| 2003/09/11 | 2,025 | 2,060 | 2,025 | 2,060 | +45 | +2.2% | 4,200 |
| 2003/09/10 | 2,000 | 2,015 | 2,000 | 2,015 | +20 | +1% | 3,000 |
| 2003/09/09 | 1,990 | 2,005 | 1,985 | 1,995 | +10 | +0.5% | 6,400 |
| 2003/09/08 | 1,975 | 1,995 | 1,975 | 1,985 | +10 | +0.5% | 4,400 |
| 2003/09/05 | 1,955 | 1,975 | 1,955 | 1,975 | +25 | +1.3% | 2,200 |
| 2003/09/04 | 1,975 | 1,975 | 1,950 | 1,950 | -5 | -0.3% | 3,200 |
| 2003/09/03 | 1,975 | 1,975 | 1,955 | 1,955 | -20 | -1% | 2,800 |
| 2003/09/02 | 1,960 | 1,975 | 1,960 | 1,975 | +20 | +1% | 2,200 |
| 2003/09/01 | 1,950 | 1,955 | 1,945 | 1,955 | +20 | +1% | 4,600 |
| 2003/08/29 | 1,920 | 1,935 | 1,905 | 1,935 | +15 | +0.8% | 3,600 |
5151～
5200
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
