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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,857.5 | 1,860 | 1,852.5 | 1,860 | +5 | +0.3% | 5,600 |
| 2002/08/21 | 1,852.5 | 1,860 | 1,852.5 | 1,855 | -5 | -0.3% | 5,200 |
| 2002/08/20 | 1,857.5 | 1,860 | 1,852.5 | 1,860 | +5 | +0.3% | 2,800 |
| 2002/08/19 | 1,850 | 1,855 | 1,850 | 1,855 | +5 | +0.3% | 2,400 |
| 2002/08/16 | 1,847.5 | 1,850 | 1,847.5 | 1,850 | +22.5 | +1.2% | 800 |
| 2002/08/15 | 1,847.5 | 1,850 | 1,827.5 | 1,827.5 | -20 | -1.1% | 6,000 |
| 2002/08/14 | 1,835 | 1,847.5 | 1,835 | 1,847.5 | +17.5 | +1% | 2,000 |
| 2002/08/13 | 1,837.5 | 1,837.5 | 1,830 | 1,830 | -7.5 | -0.4% | 800 |
| 2002/08/12 | 1,842.5 | 1,842.5 | 1,830 | 1,837.5 | +7.5 | +0.4% | 3,200 |
| 2002/08/09 | 1,830 | 1,832.5 | 1,830 | 1,830 | ±0 | ±0% | 2,000 |
| 2002/08/08 | 1,847.5 | 1,847.5 | 1,830 | 1,830 | -7.5 | -0.4% | 4,400 |
| 2002/08/07 | 1,835 | 1,842.5 | 1,835 | 1,837.5 | +10 | +0.5% | 2,400 |
| 2002/08/06 | 1,842.5 | 1,842.5 | 1,827.5 | 1,827.5 | -17.5 | -0.9% | 4,800 |
| 2002/08/05 | 1,832.5 | 1,845 | 1,832.5 | 1,845 | +15 | +0.8% | 2,000 |
| 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 |
5451～
5500
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
