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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 984 | 985 | 981 | 982 | -2 | -0.2% | 2,500 |
| 2023/01/23 | 985 | 985 | 981 | 984 | +4 | +0.4% | 4,200 |
| 2023/01/20 | 976 | 980 | 976 | 980 | +5 | +0.5% | 2,300 |
| 2023/01/19 | 983 | 983 | 975 | 975 | -4 | -0.4% | 2,000 |
| 2023/01/18 | 982 | 984 | 975 | 979 | -4 | -0.4% | 4,900 |
| 2023/01/17 | 982 | 984 | 974 | 983 | ±0 | ±0% | 3,500 |
| 2023/01/16 | 986 | 986 | 971 | 983 | +3 | +0.3% | 4,600 |
| 2023/01/13 | 980 | 985 | 977 | 980 | ±0 | ±0% | 4,700 |
| 2023/01/12 | 982 | 986 | 980 | 980 | -4 | -0.4% | 3,200 |
| 2023/01/11 | 987 | 987 | 983 | 984 | -1 | -0.1% | 3,900 |
| 2023/01/10 | 985 | 985 | 982 | 985 | +1 | +0.1% | 2,200 |
| 2023/01/06 | 987 | 987 | 980 | 984 | +4 | +0.4% | 2,700 |
| 2023/01/05 | 980 | 982 | 976 | 980 | +3 | +0.3% | 4,500 |
| 2023/01/04 | 975 | 977 | 970 | 977 | +4 | +0.4% | 4,300 |
| 2022/12/30 | 971 | 973 | 967 | 973 | +2 | +0.2% | 5,000 |
| 2022/12/29 | 965 | 973 | 965 | 971 | +4 | +0.4% | 6,100 |
| 2022/12/28 | 965 | 967 | 963 | 967 | -1 | -0.1% | 14,800 |
| 2022/12/27 | 970 | 970 | 965 | 968 | -2 | -0.2% | 12,300 |
| 2022/12/26 | 978 | 978 | 970 | 970 | -3 | -0.3% | 9,000 |
| 2022/12/23 | 976 | 976 | 971 | 973 | -3 | -0.3% | 7,000 |
| 2022/12/22 | 980 | 982 | 975 | 976 | -4 | -0.4% | 7,800 |
| 2022/12/21 | 983 | 984 | 978 | 980 | -2 | -0.2% | 8,500 |
| 2022/12/20 | 986 | 988 | 981 | 982 | -5 | -0.5% | 11,900 |
| 2022/12/19 | 987 | 988 | 987 | 987 | -2 | -0.2% | 4,600 |
| 2022/12/16 | 990 | 991 | 988 | 989 | -6 | -0.6% | 7,400 |
| 2022/12/15 | 992 | 999 | 990 | 995 | +5 | +0.5% | 20,800 |
| 2022/12/14 | 990 | 990 | 988 | 990 | ±0 | ±0% | 4,600 |
| 2022/12/13 | 990 | 990 | 989 | 990 | ±0 | ±0% | 4,400 |
| 2022/12/12 | 993 | 993 | 989 | 990 | ±0 | ±0% | 4,500 |
| 2022/12/09 | 991 | 993 | 989 | 990 | -1 | -0.1% | 5,800 |
| 2022/12/08 | 989 | 991 | 989 | 991 | +1 | +0.1% | 6,400 |
| 2022/12/07 | 990 | 991 | 989 | 990 | ±0 | ±0% | 4,700 |
| 2022/12/06 | 991 | 992 | 990 | 990 | ±0 | ±0% | 2,900 |
| 2022/12/05 | 993 | 993 | 990 | 990 | -2 | -0.2% | 3,300 |
| 2022/12/02 | 994 | 994 | 990 | 992 | ±0 | ±0% | 3,400 |
| 2022/12/01 | 994 | 994 | 990 | 992 | -1 | -0.1% | 5,000 |
| 2022/11/30 | 991 | 993 | 990 | 993 | +1 | +0.1% | 3,200 |
| 2022/11/29 | 992 | 993 | 991 | 992 | ±0 | ±0% | 2,400 |
| 2022/11/28 | 992 | 993 | 990 | 992 | ±0 | ±0% | 4,900 |
| 2022/11/25 | 993 | 993 | 990 | 992 | +2 | +0.2% | 5,000 |
| 2022/11/24 | 990 | 992 | 990 | 990 | ±0 | ±0% | 4,900 |
| 2022/11/22 | 993 | 993 | 989 | 990 | -1 | -0.1% | 3,800 |
| 2022/11/21 | 990 | 991 | 990 | 991 | ±0 | ±0% | 3,800 |
| 2022/11/18 | 994 | 994 | 990 | 991 | -2 | -0.2% | 5,200 |
| 2022/11/17 | 991 | 993 | 991 | 993 | +2 | +0.2% | 1,800 |
| 2022/11/16 | 991 | 993 | 991 | 991 | +1 | +0.1% | 1,500 |
| 2022/11/15 | 992 | 992 | 990 | 990 | ±0 | ±0% | 3,100 |
| 2022/11/14 | 991 | 992 | 990 | 990 | -1 | -0.1% | 4,100 |
| 2022/11/11 | 996 | 996 | 991 | 991 | -1 | -0.1% | 5,600 |
| 2022/11/10 | 993 | 994 | 992 | 992 | ±0 | ±0% | 3,400 |
551～
600
件表示中 / 6373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 | 87,900円 | +1.5% | -1.6% | 1.14% | 22.45倍 | 2.20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」 |
| ヴィレッジＶ | 102,100円 | +3.1% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| マーケットエンタ | 149,100円 | +21.0% | +999.9% | 0.00% | 24.16倍 | 7.73倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＮＡＴＴＹＨＤ | 322,000円 | +18.1% | - | 0.31% | 787.29倍 | 3.47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 |
| コナカ | 22,200円 | -1.1% | - | 4.50% | 14.37倍 | 0.46倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
