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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,004 | 1,005 | 996 | 996 | -7 | -0.7% | 3,600 |
2022/01/14 | 999 | 1,003 | 994 | 1,003 | -4 | -0.4% | 3,600 |
2022/01/13 | 1,000 | 1,007 | 997 | 1,007 | +6 | +0.6% | 6,700 |
2022/01/12 | 1,006 | 1,006 | 998 | 1,001 | -7 | -0.7% | 3,700 |
2022/01/11 | 1,018 | 1,018 | 994 | 1,008 | +14 | +1.4% | 5,900 |
2022/01/07 | 995 | 1,000 | 992 | 994 | -3 | -0.3% | 4,700 |
2022/01/06 | 1,007 | 1,007 | 995 | 997 | -12 | -1.2% | 8,200 |
2022/01/05 | 1,015 | 1,015 | 1,008 | 1,009 | -3 | -0.3% | 3,600 |
2022/01/04 | 1,014 | 1,014 | 1,003 | 1,012 | +2 | +0.2% | 3,400 |
2021/12/30 | 996 | 1,015 | 991 | 1,010 | +16 | +1.6% | 9,500 |
2021/12/29 | 970 | 994 | 962 | 994 | +35 | +3.6% | 9,200 |
2021/12/28 | 970 | 973 | 951 | 959 | -15 | -1.5% | 25,900 |
2021/12/27 | 982 | 984 | 970 | 974 | -15 | -1.5% | 18,900 |
2021/12/24 | 989 | 992 | 987 | 989 | ±0 | ±0% | 10,000 |
2021/12/23 | 992 | 998 | 989 | 989 | -4 | -0.4% | 13,600 |
2021/12/22 | 995 | 1,000 | 993 | 993 | -1 | -0.1% | 7,100 |
2021/12/21 | 996 | 1,003 | 994 | 994 | -2 | -0.2% | 11,900 |
2021/12/20 | 1,001 | 1,004 | 988 | 996 | -5 | -0.5% | 19,200 |
2021/12/17 | 1,004 | 1,007 | 1,001 | 1,001 | -7 | -0.7% | 9,600 |
2021/12/16 | 1,014 | 1,014 | 1,005 | 1,008 | ±0 | ±0% | 6,100 |
2021/12/15 | 1,001 | 1,015 | 1,001 | 1,008 | +3 | +0.3% | 12,100 |
2021/12/14 | 1,015 | 1,020 | 1,001 | 1,005 | -13 | -1.3% | 11,800 |
2021/12/13 | 1,016 | 1,025 | 1,011 | 1,018 | +2 | +0.2% | 7,400 |
2021/12/10 | 1,014 | 1,022 | 1,007 | 1,016 | -5 | -0.5% | 7,600 |
2021/12/09 | 1,029 | 1,031 | 1,020 | 1,021 | ±0 | ±0% | 6,900 |
2021/12/08 | 1,034 | 1,034 | 1,021 | 1,021 | -17 | -1.6% | 8,600 |
2021/12/07 | 1,062 | 1,062 | 1,035 | 1,038 | -3 | -0.3% | 11,500 |
2021/12/06 | 1,024 | 1,041 | 1,023 | 1,041 | +17 | +1.7% | 7,500 |
2021/12/03 | 1,006 | 1,024 | 1,003 | 1,024 | +18 | +1.8% | 10,200 |
2021/12/02 | 1,003 | 1,013 | 1,000 | 1,006 | +1 | +0.1% | 9,900 |
2021/12/01 | 1,006 | 1,016 | 1,003 | 1,005 | -1 | -0.1% | 10,300 |
2021/11/30 | 1,027 | 1,046 | 1,005 | 1,006 | -22 | -2.1% | 14,800 |
2021/11/29 | 1,053 | 1,053 | 1,028 | 1,028 | -45 | -4.2% | 15,700 |
2021/11/26 | 1,080 | 1,080 | 1,053 | 1,073 | -7 | -0.6% | 9,000 |
2021/11/25 | 1,084 | 1,084 | 1,069 | 1,080 | +5 | +0.5% | 5,600 |
2021/11/24 | 1,062 | 1,075 | 1,056 | 1,075 | +15 | +1.4% | 7,800 |
2021/11/22 | 1,086 | 1,086 | 1,045 | 1,060 | -26 | -2.4% | 15,700 |
2021/11/19 | 1,094 | 1,100 | 1,086 | 1,086 | -11 | -1% | 5,500 |
2021/11/18 | 1,104 | 1,108 | 1,081 | 1,097 | -18 | -1.6% | 14,600 |
2021/11/17 | 1,123 | 1,124 | 1,101 | 1,115 | -11 | -1% | 11,500 |
2021/11/16 | 1,125 | 1,130 | 1,122 | 1,126 | +1 | +0.1% | 5,800 |
2021/11/15 | 1,130 | 1,136 | 1,125 | 1,125 | -5 | -0.4% | 7,300 |
2021/11/12 | 1,132 | 1,137 | 1,125 | 1,130 | -2 | -0.2% | 4,700 |
2021/11/11 | 1,143 | 1,143 | 1,131 | 1,132 | -3 | -0.3% | 5,500 |
2021/11/10 | 1,140 | 1,149 | 1,130 | 1,135 | -5 | -0.4% | 6,400 |
2021/11/09 | 1,144 | 1,144 | 1,132 | 1,140 | +5 | +0.4% | 4,400 |
2021/11/08 | 1,140 | 1,144 | 1,134 | 1,135 | -10 | -0.9% | 7,000 |
2021/11/05 | 1,135 | 1,157 | 1,125 | 1,145 | +10 | +0.9% | 12,200 |
2021/11/04 | 1,157 | 1,161 | 1,133 | 1,135 | -27 | -2.3% | 13,400 |
2021/11/02 | 1,169 | 1,169 | 1,150 | 1,162 | +10 | +0.9% | 7,800 |
701~
750
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