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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/14 | 1,202 | 1,219 | 1,202 | 1,205 | +3 | +0.2% | 4,100 |
2021/10/13 | 1,215 | 1,217 | 1,200 | 1,202 | -13 | -1.1% | 10,800 |
2021/10/12 | 1,248 | 1,248 | 1,213 | 1,215 | -6 | -0.5% | 6,300 |
2021/10/11 | 1,220 | 1,263 | 1,201 | 1,221 | +30 | +2.5% | 24,800 |
2021/10/08 | 1,195 | 1,207 | 1,191 | 1,191 | ±0 | ±0% | 5,800 |
2021/10/07 | 1,191 | 1,201 | 1,191 | 1,191 | ±0 | ±0% | 9,500 |
2021/10/06 | 1,269 | 1,269 | 1,190 | 1,191 | -57 | -4.6% | 26,100 |
2021/10/05 | 1,270 | 1,270 | 1,234 | 1,248 | -17 | -1.3% | 15,200 |
2021/10/04 | 1,273 | 1,300 | 1,251 | 1,265 | +22 | +1.8% | 27,900 |
2021/10/01 | 1,294 | 1,294 | 1,220 | 1,243 | -27 | -2.1% | 35,500 |
2021/09/30 | 1,225 | 1,270 | 1,210 | 1,270 | +63 | +5.2% | 43,300 |
2021/09/29 | 1,182 | 1,230 | 1,182 | 1,207 | +25 | +2.1% | 24,400 |
2021/09/28 | 1,224 | 1,224 | 1,174 | 1,182 | -42 | -3.4% | 24,900 |
2021/09/27 | 1,117 | 1,227 | 1,117 | 1,224 | +114 | +10.3% | 80,100 |
2021/09/24 | 1,113 | 1,119 | 1,108 | 1,110 | ±0 | ±0% | 8,900 |
2021/09/22 | 1,107 | 1,123 | 1,107 | 1,110 | +2 | +0.2% | 8,200 |
2021/09/21 | 1,111 | 1,129 | 1,106 | 1,108 | -5 | -0.4% | 14,400 |
2021/09/17 | 1,108 | 1,116 | 1,106 | 1,113 | +5 | +0.5% | 3,500 |
2021/09/16 | 1,123 | 1,124 | 1,104 | 1,108 | -5 | -0.4% | 13,900 |
2021/09/15 | 1,113 | 1,122 | 1,106 | 1,113 | ±0 | ±0% | 9,100 |
2021/09/14 | 1,125 | 1,125 | 1,107 | 1,113 | -2 | -0.2% | 19,300 |
2021/09/13 | 1,125 | 1,125 | 1,115 | 1,115 | -6 | -0.5% | 7,600 |
2021/09/10 | 1,121 | 1,125 | 1,116 | 1,121 | -4 | -0.4% | 9,600 |
2021/09/09 | 1,130 | 1,130 | 1,116 | 1,125 | -5 | -0.4% | 8,900 |
2021/09/08 | 1,138 | 1,138 | 1,120 | 1,130 | ±0 | ±0% | 7,900 |
2021/09/07 | 1,126 | 1,131 | 1,112 | 1,130 | +16 | +1.4% | 13,200 |
2021/09/06 | 1,119 | 1,120 | 1,110 | 1,114 | -4 | -0.4% | 10,000 |
2021/09/03 | 1,113 | 1,127 | 1,106 | 1,118 | -1 | -0.1% | 15,500 |
2021/09/02 | 1,123 | 1,136 | 1,111 | 1,119 | -13 | -1.1% | 5,900 |
2021/09/01 | 1,149 | 1,175 | 1,115 | 1,132 | +13 | +1.2% | 8,400 |
2021/08/31 | 1,119 | 1,135 | 1,117 | 1,119 | -1 | -0.1% | 8,400 |
2021/08/30 | 1,118 | 1,132 | 1,100 | 1,120 | +3 | +0.3% | 8,900 |
2021/08/27 | 1,113 | 1,120 | 1,110 | 1,117 | +3 | +0.3% | 2,600 |
2021/08/26 | 1,117 | 1,126 | 1,113 | 1,114 | +2 | +0.2% | 2,400 |
2021/08/25 | 1,117 | 1,118 | 1,104 | 1,112 | +3 | +0.3% | 4,400 |
2021/08/24 | 1,089 | 1,115 | 1,080 | 1,109 | +34 | +3.2% | 5,500 |
2021/08/23 | 1,107 | 1,111 | 1,075 | 1,075 | -32 | -2.9% | 8,500 |
2021/08/20 | 1,112 | 1,130 | 1,105 | 1,107 | -11 | -1% | 4,800 |
751~
800
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