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 |
|---|---|---|---|---|---|---|---|
| 2001/05/17 | 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 |
| 2001/03/26 | 1,775 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 8,400 |
| 2001/03/23 | 1,700 | 1,750 | 1,687.5 | 1,750 | +62.5 | +3.7% | 6,000 |
| 2001/03/22 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 1,200 |
| 2001/03/21 | 1,650 | 1,687.5 | 1,650 | 1,687.5 | +52.5 | +3.2% | 4,000 |
| 2001/03/19 | 1,637.5 | 1,637.5 | 1,627.5 | 1,635 | +7.5 | +0.5% | 2,800 |
| 2001/03/16 | 1,650 | 1,650 | 1,625 | 1,627.5 | +2.5 | +0.2% | 4,000 |
| 2001/03/15 | 1,637.5 | 1,637.5 | 1,625 | 1,625 | -15 | -0.9% | 5,200 |
| 2001/03/14 | 1,675 | 1,675 | 1,627.5 | 1,640 | +12.5 | +0.8% | 1,200 |
| 2001/03/13 | 1,650 | 1,650 | 1,625 | 1,627.5 | -27.5 | -1.7% | 2,000 |
| 2001/03/12 | 1,632.5 | 1,657.5 | 1,630 | 1,655 | +22.5 | +1.4% | 6,400 |
| 2001/03/09 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | ±0 | ±0% | 1,200 |
| 2001/03/08 | 1,650 | 1,650 | 1,632.5 | 1,632.5 | -27.5 | -1.7% | 4,400 |
| 2001/03/07 | 1,650 | 1,660 | 1,637.5 | 1,660 | +27.5 | +1.7% | 1,600 |
| 2001/03/06 | 1,635 | 1,635 | 1,630 | 1,632.5 | ±0 | ±0% | 6,000 |
| 2001/03/05 | 1,662.5 | 1,662.5 | 1,632.5 | 1,632.5 | -30 | -1.8% | 6,400 |
5751～
5800
件表示中 / 6259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」 |
| フェリシモ | 84,200円 | +5.4% | - | 1.78% | 15.58倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ｊＧｒｏｕｐ | 68,100円 | +1.6% | +34.4% | 0.59% | 21.80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 |
| 浜木綿 | 392,000円 | +3.9% | +20.1% | 0.38% | 50.94倍 | 5.55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 |
| クラシコム | 111,100円 | +14.1% | -39.1% | 1.80% | 18.20倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
