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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2001/10/29 | 1,675 | 1,675 | 1,675 | 1,675 | +2.5 | +0.1% | 1,200 |
| 2001/10/26 | 1,637.5 | 1,672.5 | 1,637.5 | 1,672.5 | +35 | +2.1% | 1,600 |
| 2001/10/25 | 1,650 | 1,675 | 1,637.5 | 1,637.5 | ±0 | ±0% | 2,400 |
| 2001/10/24 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | +2.5 | +0.2% | 1,200 |
| 2001/10/23 | 1,650 | 1,650 | 1,635 | 1,635 | -2.5 | -0.2% | 2,400 |
| 2001/10/22 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | ±0 | ±0% | 2,800 |
| 2001/10/19 | 1,650 | 1,650 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 1,600 |
| 2001/10/18 | 1,637.5 | 1,675 | 1,637.5 | 1,675 | +37.5 | +2.3% | 1,200 |
| 2001/10/17 | 1,650 | 1,650 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 2,800 |
| 2001/10/16 | 1,675 | 1,677.5 | 1,675 | 1,675 | ±0 | ±0% | 3,600 |
| 2001/10/15 | 1,650 | 1,675 | 1,650 | 1,675 | ±0 | ±0% | 1,600 |
| 2001/10/12 | 1,650 | 1,675 | 1,650 | 1,675 | +45 | +2.8% | 2,800 |
| 2001/10/11 | 1,672.5 | 1,675 | 1,630 | 1,630 | -40 | -2.4% | 6,400 |
| 2001/10/10 | 1,667.5 | 1,670 | 1,667.5 | 1,670 | ±0 | ±0% | 1,200 |
| 2001/10/09 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 1,200 |
| 2001/10/05 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -12.5 | -0.7% | 1,600 |
| 2001/10/04 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 400 |
| 2001/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 800 |
| 2001/10/02 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 2,400 |
| 2001/10/01 | 1,687.5 | 1,687.5 | 1,675 | 1,675 | -37.5 | -2.2% | 3,600 |
| 2001/09/28 | 1,687.5 | 1,712.5 | 1,677.5 | 1,712.5 | +25 | +1.5% | 1,200 |
| 2001/09/27 | 1,700 | 1,700 | 1,687.5 | 1,687.5 | - | - | 800 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,742.5 | 1,742.5 | 1,725 | 1,725 | -50 | -2.8% | 3,200 |
| 2001/09/21 | 1,737.5 | 1,775 | 1,727.5 | 1,775 | +37.5 | +2.2% | 9,200 |
| 2001/09/20 | 1,732.5 | 1,737.5 | 1,732.5 | 1,737.5 | ±0 | ±0% | 5,200 |
| 2001/09/19 | 1,727.5 | 1,737.5 | 1,727.5 | 1,737.5 | +10 | +0.6% | 5,200 |
| 2001/09/18 | 1,727.5 | 1,727.5 | 1,725 | 1,727.5 | +2.5 | +0.1% | 1,600 |
| 2001/09/17 | 1,732.5 | 1,732.5 | 1,725 | 1,725 | -7.5 | -0.4% | 4,000 |
| 2001/09/14 | 1,732.5 | 1,745 | 1,732.5 | 1,732.5 | ±0 | ±0% | 3,200 |
| 2001/09/13 | 1,735 | 1,735 | 1,732.5 | 1,732.5 | -5 | -0.3% | 3,200 |
| 2001/09/12 | 1,747.5 | 1,747.5 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 6,800 |
| 2001/09/11 | 1,750 | 1,750 | 1,747.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/10 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | ±0 | ±0% | 1,600 |
| 2001/09/07 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/09/06 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 11,200 |
| 2001/09/05 | 1,747.5 | 1,747.5 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
| 2001/09/04 | 1,747.5 | 1,750 | 1,740 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/03 | 1,747.5 | 1,747.5 | 1,740 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/08/31 | 1,747.5 | 1,750 | 1,737.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/08/30 | 1,740 | 1,747.5 | 1,737.5 | 1,747.5 | +7.5 | +0.4% | 2,000 |
| 2001/08/29 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 800 |
| 2001/08/28 | 1,742.5 | 1,750 | 1,742.5 | 1,750 | +12.5 | +0.7% | 800 |
| 2001/08/27 | 1,747.5 | 1,750 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 3,600 |
| 2001/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | +10 | +0.6% | 400 |
| 2001/08/23 | 1,737.5 | 1,750 | 1,737.5 | 1,740 | +2.5 | +0.1% | 2,000 |
| 2001/08/22 | 1,740 | 1,750 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 2,800 |
| 2001/08/21 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 2,400 |
| 2001/08/20 | 1,747.5 | 1,750 | 1,747.5 | 1,750 | +10 | +0.6% | 1,600 |
5651～
5700
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
