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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 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 |
| 2021/06/07 | 1,170 | 1,179 | 1,161 | 1,177 | +22 | +1.9% | 13,000 |
| 2021/06/04 | 1,155 | 1,165 | 1,146 | 1,155 | ±0 | ±0% | 14,600 |
| 2021/06/03 | 1,150 | 1,155 | 1,125 | 1,155 | +35 | +3.1% | 34,700 |
| 2021/06/02 | 1,071 | 1,121 | 1,071 | 1,120 | +48 | +4.5% | 23,100 |
| 2021/06/01 | 1,077 | 1,085 | 1,066 | 1,072 | +15 | +1.4% | 9,300 |
| 2021/05/31 | 1,036 | 1,078 | 1,036 | 1,057 | +21 | +2% | 10,200 |
| 2021/05/28 | 1,035 | 1,046 | 1,034 | 1,036 | +1 | +0.1% | 9,400 |
| 2021/05/27 | 1,038 | 1,043 | 1,028 | 1,035 | -3 | -0.3% | 7,000 |
| 2021/05/26 | 1,032 | 1,050 | 1,032 | 1,038 | +6 | +0.6% | 4,600 |
| 2021/05/25 | 1,050 | 1,050 | 1,032 | 1,032 | -12 | -1.1% | 6,900 |
| 2021/05/24 | 1,044 | 1,044 | 1,031 | 1,044 | +7 | +0.7% | 6,300 |
| 2021/05/21 | 1,054 | 1,054 | 1,030 | 1,037 | -4 | -0.4% | 5,000 |
801～
850
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
