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 |
---|---|---|---|---|---|---|---|
2021/05/20 | 1,035 | 1,042 | 1,031 | 1,041 | -4 | -0.4% | 3,400 |
2021/05/19 | 1,023 | 1,046 | 1,023 | 1,045 | +10 | +1% | 4,600 |
2021/05/18 | 1,021 | 1,038 | 1,020 | 1,035 | +15 | +1.5% | 5,700 |
2021/05/17 | 1,050 | 1,050 | 1,020 | 1,020 | -1 | -0.1% | 9,100 |
2021/05/14 | 1,040 | 1,040 | 1,019 | 1,021 | +8 | +0.8% | 3,900 |
2021/05/13 | 1,014 | 1,028 | 1,006 | 1,013 | -11 | -1.1% | 6,600 |
2021/05/12 | 1,032 | 1,039 | 1,010 | 1,024 | -12 | -1.2% | 10,300 |
2021/05/11 | 1,055 | 1,055 | 1,032 | 1,036 | -26 | -2.4% | 11,700 |
2021/05/10 | 1,061 | 1,069 | 1,057 | 1,062 | -4 | -0.4% | 5,400 |
2021/05/07 | 1,069 | 1,069 | 1,057 | 1,066 | -3 | -0.3% | 7,200 |
2021/05/06 | 1,070 | 1,077 | 1,066 | 1,069 | +5 | +0.5% | 5,100 |
2021/04/30 | 1,065 | 1,075 | 1,058 | 1,064 | +3 | +0.3% | 8,700 |
2021/04/28 | 1,071 | 1,105 | 1,059 | 1,061 | -40 | -3.6% | 23,300 |
2021/04/27 | 1,123 | 1,124 | 1,090 | 1,101 | -22 | -2% | 21,100 |
2021/04/26 | 1,120 | 1,128 | 1,099 | 1,123 | +32 | +2.9% | 17,500 |
2021/04/23 | 1,088 | 1,106 | 1,083 | 1,091 | +3 | +0.3% | 7,400 |
2021/04/22 | 1,060 | 1,094 | 1,060 | 1,088 | +28 | +2.6% | 7,700 |
2021/04/21 | 1,080 | 1,081 | 1,056 | 1,060 | -39 | -3.5% | 15,300 |
2021/04/20 | 1,101 | 1,119 | 1,094 | 1,099 | -20 | -1.8% | 17,500 |
2021/04/19 | 1,135 | 1,139 | 1,110 | 1,119 | -7 | -0.6% | 9,300 |
2021/04/16 | 1,136 | 1,136 | 1,119 | 1,126 | -10 | -0.9% | 8,200 |
2021/04/15 | 1,140 | 1,158 | 1,121 | 1,136 | -6 | -0.5% | 12,300 |
2021/04/14 | 1,150 | 1,158 | 1,136 | 1,142 | -17 | -1.5% | 13,700 |
2021/04/13 | 1,146 | 1,168 | 1,146 | 1,159 | +13 | +1.1% | 11,400 |
2021/04/12 | 1,150 | 1,156 | 1,145 | 1,146 | +1 | +0.1% | 11,700 |
2021/04/09 | 1,125 | 1,145 | 1,125 | 1,145 | +19 | +1.7% | 9,600 |
2021/04/08 | 1,150 | 1,150 | 1,110 | 1,126 | -24 | -2.1% | 19,600 |
2021/04/07 | 1,150 | 1,158 | 1,141 | 1,150 | +3 | +0.3% | 16,100 |
2021/04/06 | 1,139 | 1,157 | 1,139 | 1,147 | +9 | +0.8% | 16,100 |
2021/04/05 | 1,117 | 1,142 | 1,101 | 1,138 | +42 | +3.8% | 17,500 |
2021/04/02 | 1,092 | 1,110 | 1,092 | 1,096 | +6 | +0.6% | 9,800 |
2021/04/01 | 1,119 | 1,129 | 1,070 | 1,090 | -37 | -3.3% | 25,000 |
2021/03/31 | 1,134 | 1,134 | 1,111 | 1,127 | -7 | -0.6% | 16,700 |
2021/03/30 | 1,080 | 1,137 | 1,080 | 1,134 | +52 | +4.8% | 35,300 |
2021/03/29 | 1,075 | 1,094 | 1,070 | 1,082 | +13 | +1.2% | 23,700 |
2021/03/26 | 1,063 | 1,075 | 1,063 | 1,069 | +5 | +0.5% | 8,700 |
2021/03/25 | 1,071 | 1,079 | 1,056 | 1,064 | -7 | -0.7% | 9,400 |
2021/03/24 | 1,079 | 1,085 | 1,065 | 1,071 | -8 | -0.7% | 12,800 |
2021/03/23 | 1,079 | 1,085 | 1,071 | 1,079 | +7 | +0.7% | 8,900 |
2021/03/22 | 1,070 | 1,085 | 1,070 | 1,072 | +16 | +1.5% | 15,100 |
2021/03/19 | 1,080 | 1,089 | 1,051 | 1,056 | -17 | -1.6% | 31,800 |
2021/03/18 | 1,066 | 1,099 | 1,066 | 1,073 | +14 | +1.3% | 28,700 |
2021/03/17 | 1,049 | 1,065 | 1,038 | 1,059 | +15 | +1.4% | 18,100 |
2021/03/16 | 1,040 | 1,045 | 1,029 | 1,044 | +34 | +3.4% | 25,200 |
2021/03/15 | 1,006 | 1,041 | 1,006 | 1,010 | +4 | +0.4% | 30,600 |
2021/03/12 | 1,019 | 1,019 | 1,003 | 1,006 | -4 | -0.4% | 13,600 |
2021/03/11 | 1,034 | 1,034 | 1,009 | 1,010 | -8 | -0.8% | 13,600 |
2021/03/10 | 1,023 | 1,030 | 1,013 | 1,018 | -5 | -0.5% | 14,200 |
2021/03/09 | 1,025 | 1,034 | 1,012 | 1,023 | -2 | -0.2% | 15,000 |
2021/03/08 | 1,001 | 1,049 | 1,001 | 1,025 | +20 | +2% | 20,900 |
851~
900
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