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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 3,250 | 3,250 | 3,125 | 3,125 | -125 | -3.8% | 3,200 |
| 2000/01/05 | 3,287.5 | 3,287.5 | 3,250 | 3,250 | - | - | 4,000 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 3,275 | 3,275 | 3,275 | 3,275 | +12.5 | +0.4% | 800 |
| 1999/12/28 | 3,262.5 | 3,262.5 | 3,262.5 | 3,262.5 | ±0 | ±0% | 3,200 |
| 1999/12/27 | 3,262.5 | 3,262.5 | 3,262.5 | 3,262.5 | -12.5 | -0.4% | 800 |
| 1999/12/24 | 3,250 | 3,312.5 | 3,250 | 3,275 | +25 | +0.8% | 2,400 |
| 1999/12/22 | 3,312.5 | 3,312.5 | 3,250 | 3,250 | -62.5 | -1.9% | 7,200 |
| 1999/12/21 | 3,562.5 | 3,562.5 | 3,312.5 | 3,312.5 | ±0 | ±0% | 2,400 |
| 1999/12/20 | 3,437.5 | 3,437.5 | 3,312.5 | 3,312.5 | -125 | -3.6% | 2,400 |
| 1999/12/17 | 3,625 | 3,625 | 3,437.5 | 3,437.5 | -187.5 | -5.2% | 5,600 |
| 1999/12/16 | 3,687.5 | 3,687.5 | 3,625 | 3,625 | ±0 | ±0% | 2,400 |
| 1999/12/15 | 3,625 | 3,625 | 3,625 | 3,625 | -62.5 | -1.7% | 1,600 |
| 1999/12/14 | 3,687.5 | 3,687.5 | 3,687.5 | 3,687.5 | - | - | 800 |
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 3,587.5 | 3,587.5 | 3,587.5 | 3,587.5 | -12.5 | -0.3% | 800 |
| 1999/12/06 | 3,600 | 3,600 | 3,600 | 3,600 | -87.5 | -2.4% | 3,200 |
| 1999/12/03 | 3,687.5 | 3,687.5 | 3,687.5 | 3,687.5 | -37.5 | -1% | 800 |
| 1999/12/02 | 3,725 | 3,725 | 3,725 | 3,725 | - | - | 2,400 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 4,000 | 4,000 | 3,750 | 3,750 | -250 | -6.3% | 1,600 |
| 1999/11/29 | 4,125 | 4,125 | 4,000 | 4,000 | -250 | -5.9% | 4,000 |
| 1999/11/26 | 3,750 | 4,250 | 3,750 | 4,250 | +500 | +13.3% | 15,200 |
| 1999/11/25 | 3,512.5 | 3,750 | 3,512.5 | 3,750 | +250 | +7.1% | 4,000 |
| 1999/11/24 | 3,750 | 3,750 | 3,500 | 3,500 | -312.5 | -8.2% | 3,200 |
| 1999/11/22 | 4,000 | 4,000 | 3,812.5 | 3,812.5 | -312.5 | -7.6% | 3,200 |
| 1999/11/19 | 3,875 | 4,125 | 3,750 | 4,125 | +387.5 | +10.4% | 10,400 |
| 1999/11/18 | 3,600 | 3,737.5 | 3,600 | 3,737.5 | +275 | +7.9% | 2,400 |
| 1999/11/17 | 3,287.5 | 3,462.5 | 3,287.5 | 3,462.5 | +125 | +3.7% | 4,800 |
| 1999/11/16 | 3,325 | 3,337.5 | 3,325 | 3,337.5 | +25 | +0.8% | 3,200 |
| 1999/11/15 | 3,237.5 | 3,312.5 | 3,237.5 | 3,312.5 | +75 | +2.3% | 16,800 |
| 1999/11/12 | 3,450 | 3,500 | 3,237.5 | 3,237.5 | -262.5 | -7.5% | 8,800 |
| 1999/11/11 | 3,725 | 3,725 | 3,500 | 3,500 | -225 | -6% | 9,600 |
| 1999/11/10 | 3,812.5 | 3,812.5 | 3,687.5 | 3,725 | -87.5 | -2.3% | 8,000 |
| 1999/11/09 | 3,825 | 3,825 | 3,812.5 | 3,812.5 | -62.5 | -1.6% | 1,600 |
| 1999/11/08 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 1,600 |
| 1999/11/05 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 800 |
| 1999/11/04 | 3,875 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 8,800 |
| 1999/11/02 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | -125 | -3.1% | 4,800 |
| 1999/11/01 | 4,062.5 | 4,062.5 | 4,000 | 4,000 | -125 | -3% | 1,600 |
| 1999/10/29 | 4,000 | 4,125 | 3,937.5 | 4,125 | +125 | +3.1% | 7,200 |
| 1999/10/28 | 4,125 | 4,187.5 | 4,000 | 4,000 | - | - | 6,400 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 4,125 | 4,125 | 4,125 | 4,125 | -62.5 | -1.5% | 2,400 |
| 1999/10/25 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | -112.5 | -2.6% | 800 |
| 1999/10/22 | 4,187.5 | 4,300 | 4,187.5 | 4,300 | +112.5 | +2.7% | 5,600 |
6101～
6150
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
