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 |
|---|---|---|---|---|---|---|---|
| 2002/03/11 | 1,800 | 1,802.5 | 1,787.5 | 1,787.5 | ±0 | ±0% | 3,600 |
| 2002/03/08 | 1,777.5 | 1,800 | 1,777.5 | 1,787.5 | +12.5 | +0.7% | 2,800 |
| 2002/03/07 | 1,762.5 | 1,775 | 1,757.5 | 1,775 | +15 | +0.9% | 3,200 |
| 2002/03/06 | 1,775 | 1,787.5 | 1,760 | 1,760 | -15 | -0.8% | 3,600 |
| 2002/03/05 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 2,400 |
| 2002/03/04 | 1,775 | 1,775 | 1,762.5 | 1,775 | +25 | +1.4% | 2,000 |
| 2002/03/01 | 1,775 | 1,775 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 2002/02/28 | 1,747.5 | 1,760 | 1,747.5 | 1,760 | +10 | +0.6% | 3,600 |
| 2002/02/27 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 2,400 |
| 2002/02/26 | 1,742.5 | 1,750 | 1,737.5 | 1,750 | +10 | +0.6% | 5,200 |
| 2002/02/25 | 1,732.5 | 1,740 | 1,732.5 | 1,740 | +15 | +0.9% | 2,000 |
| 2002/02/22 | 1,725 | 1,725 | 1,725 | 1,725 | +25 | +1.5% | 2,000 |
| 2002/02/21 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/19 | 1,700 | 1,712.5 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/18 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | -2.5 | -0.1% | 4,800 |
| 2002/02/15 | 1,687.5 | 1,702.5 | 1,687.5 | 1,702.5 | +2.5 | +0.1% | 800 |
| 2002/02/14 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 400 |
| 2002/02/12 | 1,700 | 1,710 | 1,700 | 1,710 | +27.5 | +1.6% | 2,800 |
| 2002/02/08 | 1,685 | 1,685 | 1,675 | 1,682.5 | ±0 | ±0% | 5,600 |
| 2002/02/07 | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | ±0 | ±0% | 800 |
| 2002/02/06 | 1,682.5 | 1,690 | 1,682.5 | 1,682.5 | +5 | +0.3% | 2,400 |
| 2002/02/05 | 1,687.5 | 1,687.5 | 1,677.5 | 1,677.5 | -10 | -0.6% | 1,600 |
| 2002/02/04 | 1,690 | 1,690 | 1,687.5 | 1,687.5 | ±0 | ±0% | 2,000 |
| 2002/02/01 | 1,705 | 1,705 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 2,000 |
| 2002/01/31 | 1,687.5 | 1,690 | 1,687.5 | 1,690 | - | - | 1,200 |
| 2002/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/29 | 1,682.5 | 1,712.5 | 1,682.5 | 1,712.5 | +32.5 | +1.9% | 1,200 |
| 2002/01/28 | 1,677.5 | 1,680 | 1,677.5 | 1,680 | -20 | -1.2% | 800 |
| 2002/01/25 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 1,200 |
| 2002/01/24 | 1,725 | 1,725 | 1,675 | 1,675 | -67.5 | -3.9% | 2,800 |
| 2002/01/23 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | ±0 | ±0% | 400 |
| 2002/01/22 | 1,725 | 1,742.5 | 1,725 | 1,742.5 | +22.5 | +1.3% | 2,000 |
| 2002/01/21 | 1,705 | 1,720 | 1,705 | 1,720 | +22.5 | +1.3% | 2,400 |
| 2002/01/18 | 1,687.5 | 1,697.5 | 1,687.5 | 1,697.5 | +10 | +0.6% | 1,600 |
| 2002/01/17 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 400 |
| 2002/01/16 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +15 | +0.9% | 400 |
| 2002/01/15 | 1,672.5 | 1,672.5 | 1,672.5 | 1,672.5 | +7.5 | +0.5% | 400 |
| 2002/01/11 | 1,675 | 1,700 | 1,665 | 1,665 | +5 | +0.3% | 3,600 |
| 2002/01/10 | 1,660 | 1,662.5 | 1,660 | 1,660 | -2.5 | -0.2% | 2,400 |
| 2002/01/09 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | -35 | -2.1% | 800 |
| 2002/01/08 | 1,662.5 | 1,697.5 | 1,662.5 | 1,697.5 | ±0 | ±0% | 1,200 |
| 2002/01/07 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | - | - | 400 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | ±0 | ±0% | 400 |
| 2001/12/27 | 1,675 | 1,675 | 1,652.5 | 1,652.5 | ±0 | ±0% | 1,600 |
| 2001/12/26 | 1,670 | 1,670 | 1,652.5 | 1,652.5 | -15 | -0.9% | 1,200 |
| 2001/12/25 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | +17.5 | +1.1% | 400 |
| 2001/12/21 | 1,652.5 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
5551～
5600
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
