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 |
|---|---|---|---|---|---|---|---|
| 2001/03/02 | 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 |
| 2001/01/11 | 1,672.5 | 1,685 | 1,625 | 1,625 | -50 | -3% | 4,400 |
| 2001/01/10 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -12.5 | -0.7% | 2,000 |
| 2001/01/09 | 1,722.5 | 1,722.5 | 1,687.5 | 1,687.5 | - | - | 2,000 |
| 2001/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/04 | 1,825 | 1,825 | 1,687.5 | 1,687.5 | -147.5 | -8% | 1,200 |
| 2000/12/29 | 1,850 | 1,850 | 1,835 | 1,835 | -2.5 | -0.1% | 800 |
| 2000/12/28 | 1,875 | 1,875 | 1,837.5 | 1,837.5 | -37.5 | -2% | 3,200 |
| 2000/12/27 | 1,925 | 1,925 | 1,875 | 1,875 | -27.5 | -1.4% | 6,400 |
| 2000/12/26 | 1,850 | 1,920 | 1,850 | 1,902.5 | +177.5 | +10.3% | 8,400 |
| 2000/12/25 | 1,700 | 1,762.5 | 1,700 | 1,725 | +25 | +1.5% | 26,400 |
| 2000/12/22 | 1,612.5 | 1,712.5 | 1,612.5 | 1,700 | +100 | +6.3% | 8,800 |
| 2000/12/21 | 1,600 | 1,625 | 1,575 | 1,600 | -75 | -4.5% | 11,200 |
| 2000/12/20 | 1,750 | 1,750 | 1,512.5 | 1,675 | -87.5 | -5% | 20,000 |
| 2000/12/19 | 1,875 | 1,875 | 1,762.5 | 1,762.5 | -50 | -2.8% | 4,000 |
| 2000/12/18 | 1,875 | 1,937.5 | 1,812.5 | 1,812.5 | -100 | -5.2% | 13,600 |
5801～
5850
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
