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 |
|---|---|---|---|---|---|---|---|
| 2002/12/27 | 1,885 | 1,885 | 1,865 | 1,885 | +10 | +0.5% | 2,400 |
| 2002/12/26 | 1,845 | 1,875 | 1,845 | 1,875 | +35 | +1.9% | 3,200 |
| 2002/12/25 | 1,840 | 1,860 | 1,840 | 1,840 | +5 | +0.3% | 3,800 |
| 2002/12/24 | 1,850 | 1,855 | 1,810 | 1,835 | -15 | -0.8% | 5,400 |
| 2002/12/20 | 1,850 | 1,855 | 1,825 | 1,850 | -5 | -0.3% | 9,400 |
| 2002/12/19 | 1,845 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 5,400 |
| 2002/12/18 | 1,850 | 1,850 | 1,840 | 1,845 | ±0 | ±0% | 3,600 |
| 2002/12/17 | 1,850 | 1,850 | 1,845 | 1,845 | ±0 | ±0% | 5,600 |
| 2002/12/16 | 1,850 | 1,850 | 1,845 | 1,845 | ±0 | ±0% | 3,400 |
| 2002/12/13 | 1,855 | 1,855 | 1,845 | 1,845 | -5 | -0.3% | 2,000 |
| 2002/12/12 | 1,855 | 1,855 | 1,850 | 1,850 | -5 | -0.3% | 2,400 |
| 2002/12/11 | 1,850 | 1,855 | 1,850 | 1,855 | +10 | +0.5% | 3,600 |
| 2002/12/10 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 5,600 |
| 2002/12/09 | 1,850 | 1,860 | 1,850 | 1,850 | ±0 | ±0% | 5,400 |
| 2002/12/06 | 1,855 | 1,865 | 1,850 | 1,850 | -15 | -0.8% | 7,000 |
| 2002/12/05 | 1,855 | 1,865 | 1,850 | 1,865 | +10 | +0.5% | 7,400 |
| 2002/12/04 | 1,850 | 1,865 | 1,850 | 1,855 | ±0 | ±0% | 1,200 |
| 2002/12/03 | 1,855 | 1,870 | 1,855 | 1,855 | +5 | +0.3% | 2,600 |
| 2002/12/02 | 1,875 | 1,875 | 1,850 | 1,850 | -5 | -0.3% | 3,200 |
| 2002/11/29 | 1,865 | 1,865 | 1,855 | 1,855 | -5 | -0.3% | 4,800 |
| 2002/11/28 | 1,860 | 1,865 | 1,855 | 1,860 | -5 | -0.3% | 4,000 |
| 2002/11/27 | 1,860 | 1,875 | 1,860 | 1,865 | +5 | +0.3% | 4,600 |
| 2002/11/26 | 1,885 | 1,885 | 1,860 | 1,860 | -15 | -0.8% | 6,200 |
| 2002/11/25 | 1,870 | 1,880 | 1,865 | 1,875 | -10 | -0.5% | 4,600 |
| 2002/11/22 | 1,875 | 1,885 | 1,870 | 1,885 | -5 | -0.3% | 8,400 |
| 2002/11/21 | 1,900 | 1,900 | 1,885 | 1,890 | -5 | -0.3% | 3,200 |
| 2002/11/20 | 1,885 | 1,900 | 1,885 | 1,895 | -5 | -0.3% | 4,000 |
| 2002/11/19 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 3,400 |
| 2002/11/18 | 1,880 | 1,900 | 1,880 | 1,900 | +20 | +1.1% | 3,800 |
| 2002/11/15 | 1,900 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 2,000 |
| 2002/11/14 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 1,200 |
| 2002/11/13 | 1,900 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 1,400 |
| 2002/11/12 | 1,900 | 1,900 | 1,885 | 1,895 | -5 | -0.3% | 2,600 |
| 2002/11/11 | 1,900 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 3,000 |
| 2002/11/08 | 1,895 | 1,895 | 1,880 | 1,890 | -10 | -0.5% | 1,000 |
| 2002/11/07 | 1,890 | 1,900 | 1,875 | 1,900 | +5 | +0.3% | 1,000 |
| 2002/11/06 | 1,880 | 1,895 | 1,875 | 1,895 | +20 | +1.1% | 1,000 |
| 2002/11/05 | 1,885 | 1,925 | 1,855 | 1,875 | -10 | -0.5% | 4,600 |
| 2002/11/01 | 1,890 | 1,890 | 1,865 | 1,885 | +10 | +0.5% | 2,600 |
| 2002/10/31 | 1,875 | 1,890 | 1,875 | 1,875 | ±0 | ±0% | 1,000 |
| 2002/10/30 | 1,865 | 1,875 | 1,865 | 1,875 | +15 | +0.8% | 1,200 |
| 2002/10/29 | 1,875 | 1,875 | 1,860 | 1,860 | -5 | -0.3% | 1,400 |
| 2002/10/28 | 1,875 | 1,875 | 1,865 | 1,865 | -10 | -0.5% | 1,800 |
| 2002/10/25 | 1,865 | 1,875 | 1,860 | 1,875 | +10 | +0.5% | 1,800 |
| 2002/10/24 | 1,875 | 1,875 | 1,865 | 1,865 | -5 | -0.3% | 3,000 |
| 2002/10/23 | 1,875 | 1,875 | 1,870 | 1,870 | -5 | -0.3% | 1,800 |
| 2002/10/22 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 2,400 |
| 2002/10/21 | 1,875 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 1,600 |
| 2002/10/18 | 1,875 | 1,875 | 1,865 | 1,865 | ±0 | ±0% | 2,000 |
| 2002/10/17 | 1,860 | 1,865 | 1,860 | 1,865 | -10 | -0.5% | 1,400 |
5351～
5400
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
