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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 993 | 994 | 992 | 992 | ±0 | ±0% | 3,400 |
| 2022/11/09 | 997 | 997 | 992 | 992 | -1 | -0.1% | 2,900 |
| 2022/11/08 | 997 | 997 | 992 | 993 | -3 | -0.3% | 4,300 |
| 2022/11/07 | 994 | 996 | 993 | 996 | +3 | +0.3% | 3,200 |
| 2022/11/04 | 993 | 995 | 991 | 993 | -2 | -0.2% | 4,600 |
| 2022/11/02 | 995 | 998 | 995 | 995 | ±0 | ±0% | 4,600 |
| 2022/11/01 | 995 | 999 | 993 | 995 | ±0 | ±0% | 7,900 |
| 2022/10/31 | 996 | 998 | 995 | 995 | -1 | -0.1% | 4,500 |
| 2022/10/28 | 999 | 1,000 | 994 | 996 | -16 | -1.6% | 10,100 |
| 2022/10/27 | 1,011 | 1,014 | 1,006 | 1,012 | +6 | +0.6% | 11,000 |
| 2022/10/26 | 1,006 | 1,012 | 1,006 | 1,006 | ±0 | ±0% | 7,000 |
| 2022/10/25 | 1,003 | 1,006 | 1,002 | 1,006 | +5 | +0.5% | 6,000 |
| 2022/10/24 | 1,001 | 1,005 | 1,000 | 1,001 | -4 | -0.4% | 5,500 |
| 2022/10/21 | 1,002 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 3,600 |
| 2022/10/20 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 5,200 |
| 2022/10/19 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 4,000 |
| 2022/10/18 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 4,600 |
| 2022/10/17 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 5,800 |
| 2022/10/14 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 6,300 |
| 2022/10/13 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 4,300 |
| 2022/10/12 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 3,300 |
| 2022/10/11 | 1,000 | 1,000 | 997 | 1,000 | +1 | +0.1% | 6,600 |
| 2022/10/07 | 998 | 999 | 997 | 999 | +1 | +0.1% | 4,700 |
| 2022/10/06 | 998 | 998 | 996 | 998 | +2 | +0.2% | 4,700 |
| 2022/10/05 | 998 | 998 | 996 | 996 | ±0 | ±0% | 4,100 |
| 2022/10/04 | 996 | 998 | 996 | 996 | -1 | -0.1% | 4,900 |
| 2022/10/03 | 998 | 998 | 996 | 997 | ±0 | ±0% | 3,200 |
| 2022/09/30 | 996 | 999 | 996 | 997 | +1 | +0.1% | 3,900 |
| 2022/09/29 | 997 | 999 | 996 | 996 | -2 | -0.2% | 3,000 |
| 2022/09/28 | 995 | 998 | 995 | 998 | +1 | +0.1% | 7,000 |
| 2022/09/27 | 998 | 999 | 995 | 997 | ±0 | ±0% | 7,300 |
| 2022/09/26 | 997 | 999 | 996 | 997 | ±0 | ±0% | 4,000 |
| 2022/09/22 | 995 | 997 | 995 | 997 | ±0 | ±0% | 7,000 |
| 2022/09/21 | 997 | 998 | 995 | 997 | ±0 | ±0% | 5,500 |
| 2022/09/20 | 997 | 998 | 996 | 997 | ±0 | ±0% | 3,200 |
| 2022/09/16 | 997 | 998 | 995 | 997 | ±0 | ±0% | 4,100 |
| 2022/09/15 | 995 | 997 | 995 | 997 | +2 | +0.2% | 5,800 |
| 2022/09/14 | 997 | 1,000 | 995 | 995 | -1 | -0.1% | 14,800 |
| 2022/09/13 | 997 | 998 | 996 | 996 | -1 | -0.1% | 4,300 |
| 2022/09/12 | 998 | 998 | 995 | 997 | ±0 | ±0% | 4,500 |
| 2022/09/09 | 996 | 997 | 995 | 997 | ±0 | ±0% | 2,400 |
| 2022/09/08 | 996 | 997 | 995 | 997 | +1 | +0.1% | 3,200 |
| 2022/09/07 | 995 | 997 | 995 | 996 | +1 | +0.1% | 3,400 |
| 2022/09/06 | 996 | 997 | 995 | 995 | -1 | -0.1% | 2,300 |
| 2022/09/05 | 995 | 997 | 995 | 996 | ±0 | ±0% | 2,000 |
| 2022/09/02 | 998 | 998 | 996 | 996 | -2 | -0.2% | 4,200 |
| 2022/09/01 | 997 | 998 | 997 | 998 | -1 | -0.1% | 2,900 |
| 2022/08/31 | 1,000 | 1,000 | 997 | 999 | +1 | +0.1% | 3,100 |
| 2022/08/30 | 999 | 999 | 997 | 998 | +1 | +0.1% | 2,100 |
| 2022/08/29 | 998 | 998 | 997 | 997 | ±0 | ±0% | 3,100 |
501～
550
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
