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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 940 | 942 | 935 | 940 | ±0 | ±0% | 4,500 |
| 2024/09/06 | 945 | 945 | 939 | 940 | -2 | -0.2% | 7,100 |
| 2024/09/05 | 941 | 947 | 940 | 942 | ±0 | ±0% | 3,400 |
| 2024/09/04 | 936 | 944 | 936 | 942 | -3 | -0.3% | 5,400 |
| 2024/09/03 | 946 | 949 | 939 | 945 | -1 | -0.1% | 13,800 |
| 2024/09/02 | 952 | 952 | 945 | 946 | -3 | -0.3% | 4,800 |
| 2024/08/30 | 952 | 952 | 947 | 949 | +1 | +0.1% | 4,700 |
| 2024/08/29 | 947 | 950 | 947 | 948 | +1 | +0.1% | 4,500 |
| 2024/08/28 | 949 | 950 | 945 | 947 | -1 | -0.1% | 5,300 |
| 2024/08/27 | 952 | 952 | 945 | 948 | +2 | +0.2% | 6,000 |
| 2024/08/26 | 952 | 952 | 945 | 946 | -5 | -0.5% | 5,900 |
| 2024/08/23 | 948 | 952 | 945 | 951 | +1 | +0.1% | 7,800 |
| 2024/08/22 | 951 | 951 | 945 | 950 | -1 | -0.1% | 4,400 |
| 2024/08/21 | 946 | 951 | 945 | 951 | +1 | +0.1% | 2,900 |
| 2024/08/20 | 949 | 952 | 943 | 950 | +7 | +0.7% | 5,500 |
| 2024/08/19 | 945 | 947 | 940 | 943 | ±0 | ±0% | 4,500 |
| 2024/08/16 | 940 | 945 | 937 | 943 | +3 | +0.3% | 6,400 |
| 2024/08/15 | 939 | 940 | 934 | 940 | +4 | +0.4% | 3,000 |
| 2024/08/14 | 932 | 936 | 930 | 936 | +5 | +0.5% | 4,300 |
| 2024/08/13 | 938 | 938 | 930 | 931 | +2 | +0.2% | 5,100 |
| 2024/08/09 | 931 | 935 | 920 | 929 | +4 | +0.4% | 4,400 |
| 2024/08/08 | 901 | 948 | 901 | 925 | +3 | +0.3% | 13,700 |
| 2024/08/07 | 910 | 968 | 910 | 922 | +12 | +1.3% | 17,500 |
| 2024/08/06 | 900 | 912 | 892 | 910 | +38 | +4.4% | 14,800 |
| 2024/08/05 | 935 | 935 | 871 | 872 | -72 | -7.6% | 39,700 |
| 2024/08/02 | 965 | 970 | 938 | 944 | -27 | -2.8% | 34,800 |
| 2024/08/01 | 978 | 981 | 970 | 971 | -5 | -0.5% | 9,900 |
| 2024/07/31 | 971 | 977 | 971 | 976 | +2 | +0.2% | 3,400 |
| 2024/07/30 | 975 | 976 | 972 | 974 | -1 | -0.1% | 2,900 |
| 2024/07/29 | 975 | 975 | 970 | 975 | +4 | +0.4% | 10,400 |
| 2024/07/26 | 974 | 974 | 971 | 971 | ±0 | ±0% | 5,700 |
| 2024/07/25 | 973 | 973 | 970 | 971 | -3 | -0.3% | 10,600 |
| 2024/07/24 | 976 | 976 | 974 | 974 | -3 | -0.3% | 10,100 |
| 2024/07/23 | 978 | 979 | 975 | 977 | -1 | -0.1% | 9,200 |
| 2024/07/22 | 980 | 980 | 977 | 978 | ±0 | ±0% | 6,700 |
| 2024/07/19 | 980 | 983 | 978 | 978 | -5 | -0.5% | 8,900 |
| 2024/07/18 | 982 | 983 | 980 | 983 | +2 | +0.2% | 7,900 |
| 2024/07/17 | 985 | 985 | 981 | 981 | -3 | -0.3% | 4,300 |
| 2024/07/16 | 980 | 985 | 978 | 984 | +6 | +0.6% | 11,600 |
| 2024/07/12 | 979 | 980 | 976 | 978 | ±0 | ±0% | 5,700 |
| 2024/07/11 | 978 | 980 | 976 | 978 | -1 | -0.1% | 13,100 |
| 2024/07/10 | 978 | 980 | 977 | 979 | +1 | +0.1% | 6,500 |
| 2024/07/09 | 980 | 980 | 978 | 978 | -1 | -0.1% | 5,800 |
| 2024/07/08 | 980 | 981 | 978 | 979 | -1 | -0.1% | 6,600 |
| 2024/07/05 | 980 | 983 | 980 | 980 | +2 | +0.2% | 6,200 |
| 2024/07/04 | 979 | 981 | 978 | 978 | -1 | -0.1% | 15,000 |
| 2024/07/03 | 979 | 982 | 979 | 979 | -1 | -0.1% | 8,100 |
| 2024/07/02 | 981 | 982 | 979 | 980 | -1 | -0.1% | 11,300 |
| 2024/07/01 | 981 | 985 | 980 | 981 | ±0 | ±0% | 7,600 |
| 2024/06/28 | 984 | 988 | 981 | 981 | -3 | -0.3% | 10,500 |
51～
100
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
