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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,031 | 1,045 | 1,030 | 1,034 | +4 | +0.4% | 6,100 |
| 2022/03/30 | 1,031 | 1,039 | 1,028 | 1,030 | -1 | -0.1% | 5,400 |
| 2022/03/29 | 1,031 | 1,042 | 1,026 | 1,031 | -1 | -0.1% | 6,300 |
| 2022/03/28 | 1,031 | 1,032 | 1,025 | 1,032 | +2 | +0.2% | 3,500 |
| 2022/03/25 | 1,035 | 1,036 | 1,030 | 1,030 | -5 | -0.5% | 4,100 |
| 2022/03/24 | 1,040 | 1,041 | 1,032 | 1,035 | -3 | -0.3% | 4,600 |
| 2022/03/23 | 1,035 | 1,042 | 1,034 | 1,038 | +7 | +0.7% | 5,800 |
| 2022/03/22 | 1,025 | 1,032 | 1,025 | 1,031 | +7 | +0.7% | 5,200 |
| 2022/03/18 | 1,025 | 1,031 | 1,020 | 1,024 | +3 | +0.3% | 5,500 |
| 2022/03/17 | 1,023 | 1,023 | 1,008 | 1,021 | +11 | +1.1% | 4,500 |
| 2022/03/16 | 1,024 | 1,024 | 1,010 | 1,010 | +4 | +0.4% | 4,500 |
| 2022/03/15 | 1,007 | 1,019 | 991 | 1,006 | +6 | +0.6% | 9,600 |
| 2022/03/14 | 1,008 | 1,009 | 1,000 | 1,000 | -1 | -0.1% | 2,800 |
| 2022/03/11 | 1,016 | 1,016 | 1,001 | 1,001 | +2 | +0.2% | 5,400 |
| 2022/03/10 | 1,000 | 1,000 | 991 | 999 | +6 | +0.6% | 3,000 |
| 2022/03/09 | 991 | 999 | 991 | 993 | +3 | +0.3% | 2,500 |
| 2022/03/08 | 995 | 1,000 | 986 | 990 | -3 | -0.3% | 6,700 |
| 2022/03/07 | 998 | 999 | 990 | 993 | -5 | -0.5% | 7,900 |
| 2022/03/04 | 1,004 | 1,004 | 998 | 998 | -6 | -0.6% | 4,300 |
| 2022/03/03 | 1,002 | 1,005 | 1,002 | 1,004 | +3 | +0.3% | 2,200 |
| 2022/03/02 | 1,009 | 1,009 | 1,001 | 1,001 | -1 | -0.1% | 2,300 |
| 2022/03/01 | 1,001 | 1,003 | 998 | 1,002 | +1 | +0.1% | 6,900 |
| 2022/02/28 | 1,003 | 1,010 | 1,001 | 1,001 | ±0 | ±0% | 2,700 |
| 2022/02/25 | 994 | 1,004 | 994 | 1,001 | +9 | +0.9% | 3,400 |
| 2022/02/24 | 1,000 | 1,008 | 992 | 992 | -13 | -1.3% | 6,900 |
| 2022/02/22 | 1,011 | 1,011 | 1,000 | 1,005 | +2 | +0.2% | 4,400 |
| 2022/02/21 | 1,002 | 1,008 | 1,002 | 1,003 | +1 | +0.1% | 2,100 |
| 2022/02/18 | 1,005 | 1,013 | 1,002 | 1,002 | -3 | -0.3% | 2,300 |
| 2022/02/17 | 1,015 | 1,015 | 1,005 | 1,005 | -8 | -0.8% | 2,600 |
| 2022/02/16 | 1,010 | 1,020 | 1,008 | 1,013 | +3 | +0.3% | 2,600 |
| 2022/02/15 | 1,013 | 1,020 | 1,010 | 1,010 | -8 | -0.8% | 6,600 |
| 2022/02/14 | 1,025 | 1,025 | 1,012 | 1,018 | +6 | +0.6% | 3,200 |
| 2022/02/10 | 1,012 | 1,012 | 1,006 | 1,012 | +5 | +0.5% | 1,600 |
| 2022/02/09 | 1,010 | 1,010 | 1,007 | 1,007 | -3 | -0.3% | 1,000 |
| 2022/02/08 | 1,012 | 1,013 | 1,007 | 1,010 | -2 | -0.2% | 2,300 |
| 2022/02/07 | 1,010 | 1,014 | 1,000 | 1,012 | +2 | +0.2% | 4,300 |
| 2022/02/04 | 1,000 | 1,010 | 1,000 | 1,010 | +11 | +1.1% | 5,200 |
| 2022/02/03 | 1,002 | 1,002 | 995 | 999 | +2 | +0.2% | 2,900 |
| 2022/02/02 | 1,002 | 1,003 | 994 | 997 | +3 | +0.3% | 3,500 |
| 2022/02/01 | 1,003 | 1,003 | 991 | 994 | -3 | -0.3% | 3,400 |
| 2022/01/31 | 974 | 1,004 | 974 | 997 | +24 | +2.5% | 6,000 |
| 2022/01/28 | 974 | 979 | 970 | 973 | -2 | -0.2% | 4,100 |
| 2022/01/27 | 982 | 984 | 970 | 975 | -7 | -0.7% | 9,600 |
| 2022/01/26 | 990 | 990 | 981 | 982 | -8 | -0.8% | 2,800 |
| 2022/01/25 | 998 | 998 | 983 | 990 | -5 | -0.5% | 6,300 |
| 2022/01/24 | 990 | 995 | 985 | 995 | +4 | +0.4% | 4,200 |
| 2022/01/21 | 990 | 991 | 985 | 991 | -4 | -0.4% | 6,300 |
| 2022/01/20 | 996 | 996 | 990 | 995 | +5 | +0.5% | 3,600 |
| 2022/01/19 | 992 | 999 | 990 | 990 | -10 | -1% | 4,000 |
| 2022/01/18 | 998 | 1,000 | 992 | 1,000 | +4 | +0.4% | 5,000 |
651～
700
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
