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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 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 |
| 2001/03/02 | 1,675 | 1,687.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 2,000 |
| 2001/03/01 | 1,657.5 | 1,662.5 | 1,655 | 1,662.5 | +7.5 | +0.5% | 4,000 |
| 2001/02/28 | 1,655 | 1,675 | 1,655 | 1,655 | +2.5 | +0.2% | 3,200 |
| 2001/02/27 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | ±0 | ±0% | 400 |
| 2001/02/26 | 1,652.5 | 1,655 | 1,650 | 1,652.5 | +2.5 | +0.2% | 3,600 |
| 2001/02/23 | 1,725 | 1,725 | 1,650 | 1,650 | -75 | -4.3% | 4,800 |
| 2001/02/22 | 1,657.5 | 1,725 | 1,657.5 | 1,725 | +72.5 | +4.4% | 2,000 |
| 2001/02/21 | 1,650 | 1,652.5 | 1,650 | 1,652.5 | +2.5 | +0.2% | 800 |
| 2001/02/20 | 1,725 | 1,725 | 1,625 | 1,650 | -100 | -5.7% | 7,200 |
| 2001/02/19 | 1,750 | 1,762.5 | 1,750 | 1,750 | -12.5 | -0.7% | 2,000 |
| 2001/02/16 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 2,400 |
| 2001/02/15 | 1,800 | 1,800 | 1,787.5 | 1,800 | -25 | -1.4% | 2,000 |
| 2001/02/14 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 800 |
| 2001/02/13 | 1,875 | 1,875 | 1,850 | 1,850 | +25 | +1.4% | 3,200 |
| 2001/02/09 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 2,000 |
| 2001/02/08 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,200 |
| 2001/02/07 | 1,850 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 1,200 |
| 2001/02/06 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 4,000 |
| 2001/02/05 | 1,875 | 1,875 | 1,850 | 1,850 | ±0 | ±0% | 800 |
| 2001/02/02 | 1,862.5 | 1,862.5 | 1,850 | 1,850 | -5 | -0.3% | 2,400 |
| 2001/02/01 | 1,862.5 | 1,862.5 | 1,855 | 1,855 | -7.5 | -0.4% | 3,200 |
| 2001/01/31 | 1,867.5 | 1,875 | 1,862.5 | 1,862.5 | ±0 | ±0% | 1,200 |
| 2001/01/30 | 1,862.5 | 1,862.5 | 1,850 | 1,862.5 | +7.5 | +0.4% | 2,400 |
| 2001/01/29 | 1,862.5 | 1,862.5 | 1,855 | 1,855 | -7.5 | -0.4% | 1,600 |
| 2001/01/26 | 1,825 | 1,872.5 | 1,825 | 1,862.5 | +37.5 | +2.1% | 3,200 |
| 2001/01/25 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,600 |
| 2001/01/24 | 1,752.5 | 1,825 | 1,752.5 | 1,825 | +75 | +4.3% | 1,200 |
| 2001/01/23 | 1,725 | 1,750 | 1,725 | 1,750 | +55 | +3.2% | 800 |
| 2001/01/22 | 1,700 | 1,700 | 1,695 | 1,695 | +12.5 | +0.7% | 2,000 |
| 2001/01/19 | 1,747.5 | 1,747.5 | 1,682.5 | 1,682.5 | -65 | -3.7% | 1,200 |
| 2001/01/18 | 1,725 | 1,747.5 | 1,725 | 1,747.5 | +67.5 | +4% | 1,600 |
| 2001/01/17 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | - | - | 1,200 |
| 2001/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | +25 | +1.5% | 400 |
| 2001/01/12 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 1,200 |
5801～
5850
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
