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 |
|---|---|---|---|---|---|---|---|
| 2002/08/02 | 1,840 | 1,840 | 1,830 | 1,830 | -12.5 | -0.7% | 4,000 |
| 2002/08/01 | 1,842.5 | 1,842.5 | 1,827.5 | 1,842.5 | +2.5 | +0.1% | 6,800 |
| 2002/07/31 | 1,832.5 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 2,800 |
| 2002/07/30 | 1,832.5 | 1,842.5 | 1,830 | 1,830 | +2.5 | +0.1% | 3,600 |
| 2002/07/29 | 1,830 | 1,830 | 1,827.5 | 1,827.5 | -2.5 | -0.1% | 2,000 |
| 2002/07/26 | 1,847.5 | 1,847.5 | 1,830 | 1,830 | -17.5 | -0.9% | 4,800 |
| 2002/07/25 | 1,847.5 | 1,850 | 1,847.5 | 1,847.5 | +20 | +1.1% | 2,400 |
| 2002/07/24 | 1,842.5 | 1,842.5 | 1,827.5 | 1,827.5 | -15 | -0.8% | 3,600 |
| 2002/07/23 | 1,847.5 | 1,847.5 | 1,832.5 | 1,842.5 | +10 | +0.5% | 2,000 |
| 2002/07/22 | 1,837.5 | 1,837.5 | 1,832.5 | 1,832.5 | -2.5 | -0.1% | 6,400 |
| 2002/07/19 | 1,845 | 1,850 | 1,835 | 1,835 | -2.5 | -0.1% | 7,200 |
| 2002/07/18 | 1,850 | 1,850 | 1,835 | 1,837.5 | +2.5 | +0.1% | 5,200 |
| 2002/07/17 | 1,837.5 | 1,840 | 1,835 | 1,835 | -2.5 | -0.1% | 1,600 |
| 2002/07/16 | 1,850 | 1,850 | 1,837.5 | 1,837.5 | -17.5 | -0.9% | 2,400 |
| 2002/07/15 | 1,857.5 | 1,857.5 | 1,847.5 | 1,855 | ±0 | ±0% | 4,400 |
| 2002/07/12 | 1,852.5 | 1,855 | 1,840 | 1,855 | +5 | +0.3% | 4,400 |
| 2002/07/11 | 1,850 | 1,855 | 1,832.5 | 1,850 | +22.5 | +1.2% | 6,000 |
| 2002/07/10 | 1,840 | 1,850 | 1,827.5 | 1,827.5 | -22.5 | -1.2% | 4,000 |
| 2002/07/09 | 1,850 | 1,850 | 1,825 | 1,850 | +10 | +0.5% | 3,200 |
| 2002/07/08 | 1,857.5 | 1,857.5 | 1,840 | 1,840 | -15 | -0.8% | 3,600 |
| 2002/07/05 | 1,850 | 1,857.5 | 1,845 | 1,855 | +5 | +0.3% | 2,800 |
| 2002/07/04 | 1,852.5 | 1,857.5 | 1,850 | 1,850 | -2.5 | -0.1% | 6,400 |
| 2002/07/03 | 1,845 | 1,852.5 | 1,845 | 1,852.5 | +7.5 | +0.4% | 6,400 |
| 2002/07/02 | 1,827.5 | 1,847.5 | 1,827.5 | 1,845 | +20 | +1.1% | 4,000 |
| 2002/07/01 | 1,850 | 1,850 | 1,800 | 1,825 | +25 | +1.4% | 6,800 |
| 2002/06/28 | 1,795 | 1,825 | 1,795 | 1,800 | +7.5 | +0.4% | 7,200 |
| 2002/06/27 | 1,792.5 | 1,800 | 1,792.5 | 1,792.5 | ±0 | ±0% | 4,400 |
| 2002/06/26 | 1,790 | 1,812.5 | 1,787.5 | 1,792.5 | +5 | +0.3% | 5,200 |
| 2002/06/25 | 1,800 | 1,825 | 1,787.5 | 1,787.5 | -12.5 | -0.7% | 4,800 |
| 2002/06/24 | 1,830 | 1,830 | 1,752.5 | 1,800 | -30 | -1.6% | 23,600 |
| 2002/06/21 | 1,840 | 1,840 | 1,830 | 1,830 | -22.5 | -1.2% | 3,200 |
| 2002/06/20 | 1,850 | 1,855 | 1,847.5 | 1,852.5 | -15 | -0.8% | 4,800 |
| 2002/06/19 | 1,877.5 | 1,877.5 | 1,867.5 | 1,867.5 | -7.5 | -0.4% | 5,200 |
| 2002/06/18 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 3,200 |
| 2002/06/17 | 1,900 | 1,900 | 1,872.5 | 1,875 | -25 | -1.3% | 3,200 |
| 2002/06/14 | 1,900 | 1,900 | 1,900 | 1,900 | +25 | +1.3% | 400 |
| 2002/06/13 | 1,905 | 1,907.5 | 1,872.5 | 1,875 | -30 | -1.6% | 13,600 |
| 2002/06/12 | 1,910 | 1,910 | 1,902.5 | 1,905 | -7.5 | -0.4% | 1,600 |
| 2002/06/11 | 1,912.5 | 1,915 | 1,900 | 1,912.5 | ±0 | ±0% | 8,400 |
| 2002/06/10 | 1,905 | 1,912.5 | 1,905 | 1,912.5 | +12.5 | +0.7% | 2,800 |
| 2002/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,800 |
| 2002/06/06 | 1,922.5 | 1,922.5 | 1,900 | 1,900 | +20 | +1.1% | 1,200 |
| 2002/06/05 | 1,877.5 | 1,880 | 1,875 | 1,880 | +2.5 | +0.1% | 2,000 |
| 2002/06/04 | 1,925 | 1,925 | 1,877.5 | 1,877.5 | -47.5 | -2.5% | 2,400 |
| 2002/06/03 | 1,900 | 1,945 | 1,900 | 1,925 | ±0 | ±0% | 3,600 |
| 2002/05/31 | 1,925 | 1,925 | 1,900 | 1,925 | -12.5 | -0.6% | 4,800 |
| 2002/05/30 | 1,947.5 | 1,950 | 1,925 | 1,937.5 | -5 | -0.3% | 10,000 |
| 2002/05/29 | 1,937.5 | 1,950 | 1,925 | 1,942.5 | +42.5 | +2.2% | 20,000 |
| 2002/05/28 | 1,950 | 1,950 | 1,900 | 1,900 | +100 | +5.6% | 24,800 |
| 2002/05/27 | 1,787.5 | 1,807.5 | 1,787.5 | 1,800 | +17.5 | +1% | 2,400 |
5451～
5500
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
