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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,152 | 1,167 | 1,118 | 1,118 | -30 | -2.6% | 11,100 |
| 2021/08/18 | 1,177 | 1,177 | 1,147 | 1,148 | +1 | +0.1% | 3,700 |
| 2021/08/17 | 1,190 | 1,190 | 1,130 | 1,147 | -43 | -3.6% | 9,000 |
| 2021/08/16 | 1,191 | 1,191 | 1,170 | 1,190 | -3 | -0.3% | 8,800 |
| 2021/08/13 | 1,196 | 1,196 | 1,182 | 1,193 | +2 | +0.2% | 2,300 |
| 2021/08/12 | 1,182 | 1,208 | 1,181 | 1,191 | +5 | +0.4% | 8,600 |
| 2021/08/11 | 1,205 | 1,209 | 1,186 | 1,186 | -2 | -0.2% | 6,800 |
| 2021/08/10 | 1,180 | 1,198 | 1,180 | 1,188 | +8 | +0.7% | 2,700 |
| 2021/08/06 | 1,182 | 1,234 | 1,175 | 1,180 | -4 | -0.3% | 6,300 |
| 2021/08/05 | 1,200 | 1,209 | 1,184 | 1,184 | -25 | -2.1% | 5,400 |
| 2021/08/04 | 1,210 | 1,214 | 1,200 | 1,209 | +4 | +0.3% | 3,500 |
| 2021/08/03 | 1,230 | 1,230 | 1,205 | 1,205 | +5 | +0.4% | 3,200 |
| 2021/08/02 | 1,225 | 1,226 | 1,200 | 1,200 | -29 | -2.4% | 12,600 |
| 2021/07/30 | 1,240 | 1,240 | 1,228 | 1,229 | -11 | -0.9% | 1,900 |
| 2021/07/29 | 1,241 | 1,241 | 1,226 | 1,240 | -1 | -0.1% | 2,600 |
| 2021/07/28 | 1,253 | 1,265 | 1,241 | 1,241 | -24 | -1.9% | 1,700 |
| 2021/07/27 | 1,249 | 1,266 | 1,243 | 1,265 | +24 | +1.9% | 4,700 |
| 2021/07/26 | 1,248 | 1,248 | 1,240 | 1,241 | +11 | +0.9% | 3,800 |
| 2021/07/21 | 1,237 | 1,245 | 1,225 | 1,230 | -7 | -0.6% | 6,100 |
| 2021/07/20 | 1,241 | 1,241 | 1,223 | 1,237 | +2 | +0.2% | 4,000 |
| 2021/07/19 | 1,246 | 1,250 | 1,231 | 1,235 | -18 | -1.4% | 6,200 |
| 2021/07/16 | 1,261 | 1,269 | 1,250 | 1,253 | -8 | -0.6% | 4,000 |
| 2021/07/15 | 1,272 | 1,276 | 1,258 | 1,261 | -17 | -1.3% | 3,800 |
| 2021/07/14 | 1,286 | 1,290 | 1,277 | 1,278 | -22 | -1.7% | 6,900 |
| 2021/07/13 | 1,324 | 1,324 | 1,291 | 1,300 | -8 | -0.6% | 8,900 |
| 2021/07/12 | 1,300 | 1,333 | 1,292 | 1,308 | +38 | +3% | 20,300 |
| 2021/07/09 | 1,237 | 1,270 | 1,235 | 1,270 | +13 | +1% | 5,700 |
| 2021/07/08 | 1,250 | 1,275 | 1,236 | 1,257 | +7 | +0.6% | 9,700 |
| 2021/07/07 | 1,300 | 1,300 | 1,246 | 1,250 | -48 | -3.7% | 10,400 |
| 2021/07/06 | 1,253 | 1,298 | 1,253 | 1,298 | +31 | +2.4% | 8,200 |
| 2021/07/05 | 1,268 | 1,269 | 1,246 | 1,267 | +23 | +1.8% | 8,300 |
| 2021/07/02 | 1,206 | 1,249 | 1,206 | 1,244 | +24 | +2% | 12,600 |
| 2021/07/01 | 1,233 | 1,235 | 1,212 | 1,220 | -20 | -1.6% | 6,900 |
| 2021/06/30 | 1,250 | 1,256 | 1,240 | 1,240 | -11 | -0.9% | 4,800 |
| 2021/06/29 | 1,261 | 1,266 | 1,248 | 1,251 | -2 | -0.2% | 7,100 |
| 2021/06/28 | 1,277 | 1,287 | 1,252 | 1,253 | -16 | -1.3% | 8,800 |
| 2021/06/25 | 1,300 | 1,300 | 1,253 | 1,269 | -13 | -1% | 9,200 |
| 2021/06/24 | 1,287 | 1,303 | 1,272 | 1,282 | -19 | -1.5% | 12,000 |
| 2021/06/23 | 1,315 | 1,322 | 1,283 | 1,301 | -14 | -1.1% | 9,700 |
| 2021/06/22 | 1,353 | 1,353 | 1,313 | 1,315 | +9 | +0.7% | 12,000 |
| 2021/06/21 | 1,242 | 1,331 | 1,204 | 1,306 | +45 | +3.6% | 30,200 |
| 2021/06/18 | 1,339 | 1,339 | 1,260 | 1,261 | -62 | -4.7% | 16,600 |
| 2021/06/17 | 1,321 | 1,333 | 1,311 | 1,323 | -10 | -0.8% | 11,300 |
| 2021/06/16 | 1,386 | 1,386 | 1,320 | 1,333 | -51 | -3.7% | 18,900 |
| 2021/06/15 | 1,376 | 1,390 | 1,350 | 1,384 | -21 | -1.5% | 22,000 |
| 2021/06/14 | 1,350 | 1,405 | 1,251 | 1,405 | -5 | -0.4% | 64,800 |
| 2021/06/11 | 1,364 | 1,411 | 1,364 | 1,410 | +84 | +6.3% | 63,300 |
| 2021/06/10 | 1,260 | 1,450 | 1,260 | 1,326 | +86 | +6.9% | 72,800 |
| 2021/06/09 | 1,180 | 1,249 | 1,180 | 1,240 | +58 | +4.9% | 44,700 |
| 2021/06/08 | 1,177 | 1,188 | 1,163 | 1,182 | +5 | +0.4% | 17,900 |
801～
850
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
