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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,832.5 | 1,887.5 | 1,832.5 | 1,887.5 | +57.5 | +3.1% | 14,000 |
| 2001/06/06 | 1,802.5 | 1,850 | 1,802.5 | 1,830 | +30 | +1.7% | 7,600 |
| 2001/06/05 | 1,772.5 | 1,800 | 1,772.5 | 1,800 | +42.5 | +2.4% | 4,400 |
| 2001/06/04 | 1,757.5 | 1,800 | 1,757.5 | 1,757.5 | +2.5 | +0.1% | 2,000 |
| 2001/06/01 | 1,752.5 | 1,755 | 1,752.5 | 1,755 | +5 | +0.3% | 1,600 |
| 2001/05/31 | 1,775 | 1,775 | 1,750 | 1,750 | -25 | -1.4% | 2,000 |
| 2001/05/30 | 1,800 | 1,800 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
| 2001/05/29 | 1,800 | 1,800 | 1,750 | 1,775 | -25 | -1.4% | 2,400 |
| 2001/05/28 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 4,400 |
| 2001/05/25 | 1,837.5 | 1,837.5 | 1,800 | 1,825 | -7.5 | -0.4% | 6,400 |
| 2001/05/24 | 1,875 | 1,875 | 1,832.5 | 1,832.5 | -42.5 | -2.3% | 7,200 |
| 2001/05/23 | 1,850 | 1,875 | 1,850 | 1,875 | +25 | +1.4% | 2,400 |
| 2001/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | -5 | -0.3% | 6,400 |
| 2001/05/21 | 1,800 | 1,900 | 1,792.5 | 1,855 | +72.5 | +4.1% | 16,000 |
| 2001/05/18 | 1,762.5 | 1,787.5 | 1,762.5 | 1,782.5 | +20 | +1.1% | 10,000 |
| 2001/05/17 | 1,750 | 1,775 | 1,750 | 1,762.5 | +12.5 | +0.7% | 6,800 |
| 2001/05/16 | 1,757.5 | 1,757.5 | 1,750 | 1,750 | -7.5 | -0.4% | 3,200 |
| 2001/05/15 | 1,752.5 | 1,775 | 1,752.5 | 1,757.5 | +7.5 | +0.4% | 2,400 |
| 2001/05/14 | 1,750 | 1,752.5 | 1,747.5 | 1,750 | +2.5 | +0.1% | 6,400 |
| 2001/05/11 | 1,720 | 1,750 | 1,717.5 | 1,747.5 | +30 | +1.7% | 6,800 |
| 2001/05/10 | 1,712.5 | 1,720 | 1,712.5 | 1,717.5 | ±0 | ±0% | 3,200 |
| 2001/05/09 | 1,720 | 1,720 | 1,715 | 1,717.5 | ±0 | ±0% | 2,000 |
| 2001/05/08 | 1,707.5 | 1,720 | 1,707.5 | 1,717.5 | +10 | +0.6% | 3,200 |
| 2001/05/07 | 1,705 | 1,707.5 | 1,702.5 | 1,707.5 | +7.5 | +0.4% | 2,800 |
| 2001/05/02 | 1,702.5 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 4,800 |
| 2001/05/01 | 1,700 | 1,707.5 | 1,680 | 1,680 | -20 | -1.2% | 5,600 |
| 2001/04/27 | 1,682.5 | 1,700 | 1,682.5 | 1,700 | +20 | +1.2% | 2,000 |
| 2001/04/26 | 1,720 | 1,720 | 1,680 | 1,680 | -45 | -2.6% | 6,000 |
| 2001/04/25 | 1,682.5 | 1,725 | 1,682.5 | 1,725 | +45 | +2.7% | 1,200 |
| 2001/04/24 | 1,677.5 | 1,682.5 | 1,677.5 | 1,680 | +2.5 | +0.1% | 2,400 |
| 2001/04/23 | 1,680 | 1,680 | 1,677.5 | 1,677.5 | +2.5 | +0.1% | 2,000 |
| 2001/04/20 | 1,682.5 | 1,682.5 | 1,675 | 1,675 | ±0 | ±0% | 2,800 |
| 2001/04/19 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -2.5 | -0.1% | 2,800 |
| 2001/04/18 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 800 |
| 2001/04/17 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 3,200 |
| 2001/04/16 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | ±0 | ±0% | 2,800 |
| 2001/04/13 | 1,725 | 1,725 | 1,677.5 | 1,680 | -45 | -2.6% | 2,800 |
| 2001/04/12 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2001/04/11 | 1,700 | 1,737.5 | 1,700 | 1,725 | +45 | +2.7% | 2,400 |
| 2001/04/10 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | -7.5 | -0.4% | 2,000 |
| 2001/04/09 | 1,687.5 | 1,690 | 1,687.5 | 1,687.5 | - | - | 2,000 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 800 |
| 2001/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2001/04/03 | 1,725 | 1,725 | 1,675 | 1,675 | -75 | -4.3% | 1,600 |
| 2001/04/02 | 1,687.5 | 1,750 | 1,677.5 | 1,750 | +75 | +4.5% | 3,200 |
| 2001/03/30 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2001/03/29 | 1,675 | 1,737.5 | 1,675 | 1,675 | ±0 | ±0% | 4,800 |
| 2001/03/28 | 1,700 | 1,700 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2001/03/27 | 1,700 | 1,750 | 1,700 | 1,725 | -75 | -4.2% | 2,800 |
5751～
5800
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
