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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 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 |
| 2000/12/15 | 1,937.5 | 1,962.5 | 1,912.5 | 1,912.5 | -25 | -1.3% | 14,400 |
| 2000/12/14 | 1,912.5 | 1,950 | 1,900 | 1,937.5 | +50 | +2.6% | 20,800 |
| 2000/12/13 | 1,875 | 1,925 | 1,862.5 | 1,887.5 | -50 | -2.6% | 14,400 |
| 2000/12/12 | 1,687.5 | 1,937.5 | 1,687.5 | 1,937.5 | +250 | +14.8% | 23,200 |
| 2000/12/11 | 1,675 | 1,687.5 | 1,675 | 1,687.5 | +37.5 | +2.3% | 4,800 |
| 2000/12/08 | 1,675 | 1,675 | 1,625 | 1,650 | -37.5 | -2.2% | 6,400 |
| 2000/12/07 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 7,200 |
| 2000/12/06 | 1,662.5 | 1,687.5 | 1,662.5 | 1,687.5 | +50 | +3.1% | 6,400 |
| 2000/12/05 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | +12.5 | +0.8% | 4,800 |
| 2000/12/04 | 1,562.5 | 1,625 | 1,562.5 | 1,625 | +62.5 | +4% | 8,000 |
| 2000/12/01 | 1,537.5 | 1,575 | 1,537.5 | 1,562.5 | +62.5 | +4.2% | 6,400 |
| 2000/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | +12.5 | +0.8% | 1,600 |
| 2000/11/29 | 1,475 | 1,500 | 1,475 | 1,487.5 | +12.5 | +0.8% | 3,200 |
| 2000/11/28 | 1,500 | 1,500 | 1,475 | 1,475 | +37.5 | +2.6% | 5,600 |
| 2000/11/27 | 1,500 | 1,500 | 1,437.5 | 1,437.5 | -62.5 | -4.2% | 2,400 |
| 2000/11/24 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 1,600 |
| 2000/11/22 | 1,500 | 1,500 | 1,475 | 1,475 | -12.5 | -0.8% | 1,600 |
| 2000/11/21 | 1,475 | 1,487.5 | 1,475 | 1,487.5 | ±0 | ±0% | 2,400 |
| 2000/11/20 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 2,400 |
| 2000/11/17 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 5,600 |
| 2000/11/16 | 1,487.5 | 1,525 | 1,487.5 | 1,500 | +37.5 | +2.6% | 12,000 |
| 2000/11/15 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -37.5 | -2.5% | 8,000 |
| 2000/11/14 | 1,500 | 1,500 | 1,487.5 | 1,500 | -12.5 | -0.8% | 5,600 |
| 2000/11/13 | 1,550 | 1,587.5 | 1,512.5 | 1,512.5 | -37.5 | -2.4% | 10,400 |
| 2000/11/10 | 1,475 | 1,550 | 1,462.5 | 1,550 | +112.5 | +7.8% | 17,600 |
| 2000/11/09 | 1,412.5 | 1,437.5 | 1,412.5 | 1,437.5 | +12.5 | +0.9% | 4,800 |
| 2000/11/08 | 1,425 | 1,437.5 | 1,425 | 1,425 | -12.5 | -0.9% | 6,400 |
| 2000/11/07 | 1,400 | 1,437.5 | 1,387.5 | 1,437.5 | +62.5 | +4.5% | 12,800 |
| 2000/11/06 | 1,375 | 1,425 | 1,375 | 1,375 | -62.5 | -4.3% | 5,600 |
| 2000/11/02 | 1,525 | 1,525 | 1,437.5 | 1,437.5 | -87.5 | -5.7% | 8,000 |
| 2000/11/01 | 1,587.5 | 1,600 | 1,525 | 1,525 | -75 | -4.7% | 9,600 |
| 2000/10/31 | 1,625 | 1,625 | 1,587.5 | 1,600 | -25 | -1.5% | 10,400 |
| 2000/10/30 | 1,525 | 1,625 | 1,525 | 1,625 | +137.5 | +9.2% | 24,800 |
| 2000/10/27 | 1,487.5 | 1,537.5 | 1,462.5 | 1,487.5 | +50 | +3.5% | 22,400 |
| 2000/10/26 | 1,262.5 | 1,462.5 | 1,262.5 | 1,437.5 | +175 | +13.9% | 14,400 |
5851～
5900
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
