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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,175 | 1,182 | 1,152 | 1,152 | -34 | -2.9% | 14,400 |
2021/10/29 | 1,198 | 1,198 | 1,179 | 1,186 | -12 | -1% | 5,000 |
2021/10/28 | 1,210 | 1,210 | 1,155 | 1,198 | -14 | -1.2% | 19,400 |
2021/10/27 | 1,221 | 1,222 | 1,210 | 1,212 | -12 | -1% | 23,000 |
2021/10/26 | 1,221 | 1,228 | 1,221 | 1,224 | +1 | +0.1% | 9,500 |
2021/10/25 | 1,227 | 1,227 | 1,220 | 1,223 | +2 | +0.2% | 7,400 |
2021/10/22 | 1,215 | 1,224 | 1,215 | 1,221 | +3 | +0.2% | 5,800 |
2021/10/21 | 1,227 | 1,227 | 1,218 | 1,218 | -6 | -0.5% | 8,300 |
2021/10/20 | 1,226 | 1,233 | 1,224 | 1,224 | -6 | -0.5% | 6,300 |
2021/10/19 | 1,235 | 1,235 | 1,220 | 1,230 | +4 | +0.3% | 7,900 |
2021/10/18 | 1,245 | 1,245 | 1,226 | 1,226 | +6 | +0.5% | 9,200 |
2021/10/15 | 1,215 | 1,220 | 1,203 | 1,220 | +15 | +1.2% | 7,400 |
701~
750
件表示中 / 6262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 | 91,200円 | +1.5% | -1.6% | 1.10% | 23.30倍 | 6.29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」 |
jGroup | 67,400円 | +1.6% | +34.4% | 0.59% | 21.57倍 | 3.97倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
クラシコム | 112,400円 | +14.1% | -39.1% | 1.78% | 18.41倍 | 1.75倍 |
|
ECサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
NATTYHD | 333,500円 | +3.4% | -87.9% | 0.30% | 815.40倍 | 3.18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 |
シルバーライフ | 72,500円 | +7.0% | +6.7% | 2.21% | 11.25倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム