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 |
---|---|---|---|---|---|---|---|
2020/12/17 | 821 | 822 | 800 | 802 | -27 | -3.3% | 23,700 |
2020/12/16 | 845 | 845 | 829 | 829 | -16 | -1.9% | 20,500 |
2020/12/15 | 852 | 853 | 845 | 845 | -8 | -0.9% | 16,300 |
2020/12/14 | 850 | 853 | 850 | 853 | ±0 | ±0% | 16,700 |
2020/12/11 | 852 | 853 | 850 | 853 | -1 | -0.1% | 17,200 |
2020/12/10 | 864 | 872 | 854 | 854 | -18 | -2.1% | 19,700 |
2020/12/09 | 875 | 878 | 870 | 872 | -6 | -0.7% | 17,500 |
2020/12/08 | 883 | 887 | 878 | 878 | -10 | -1.1% | 13,700 |
2020/12/07 | 884 | 888 | 880 | 888 | +4 | +0.5% | 13,100 |
2020/12/04 | 881 | 887 | 880 | 884 | +4 | +0.5% | 9,100 |
2020/12/03 | 885 | 889 | 880 | 880 | -7 | -0.8% | 15,500 |
2020/12/02 | 885 | 892 | 881 | 887 | +2 | +0.2% | 13,900 |
2020/12/01 | 900 | 904 | 885 | 885 | -15 | -1.7% | 24,400 |
2020/11/30 | 915 | 919 | 900 | 900 | -15 | -1.6% | 18,600 |
2020/11/27 | 916 | 919 | 915 | 915 | -2 | -0.2% | 7,300 |
2020/11/26 | 918 | 924 | 917 | 917 | -4 | -0.4% | 8,100 |
2020/11/25 | 927 | 931 | 920 | 921 | -6 | -0.6% | 7,600 |
2020/11/24 | 921 | 931 | 921 | 927 | +6 | +0.7% | 12,300 |
2020/11/20 | 925 | 930 | 921 | 921 | -2 | -0.2% | 6,300 |
2020/11/19 | 937 | 945 | 923 | 923 | -17 | -1.8% | 12,800 |
2020/11/18 | 934 | 950 | 933 | 940 | +11 | +1.2% | 14,800 |
2020/11/17 | 925 | 929 | 918 | 929 | +7 | +0.8% | 15,500 |
2020/11/16 | 943 | 943 | 914 | 922 | -24 | -2.5% | 26,100 |
2020/11/13 | 951 | 957 | 946 | 946 | -12 | -1.3% | 13,800 |
2020/11/12 | 961 | 962 | 958 | 958 | -7 | -0.7% | 13,900 |
2020/11/11 | 971 | 973 | 965 | 965 | -8 | -0.8% | 17,300 |
2020/11/10 | 971 | 981 | 970 | 973 | +5 | +0.5% | 15,000 |
2020/11/09 | 975 | 975 | 968 | 968 | -8 | -0.8% | 14,300 |
2020/11/06 | 980 | 984 | 975 | 976 | -4 | -0.4% | 9,300 |
2020/11/05 | 981 | 984 | 976 | 980 | -1 | -0.1% | 6,400 |
2020/11/04 | 980 | 990 | 979 | 981 | +1 | +0.1% | 9,500 |
2020/11/02 | 985 | 987 | 980 | 980 | -5 | -0.5% | 10,400 |
2020/10/30 | 1,004 | 1,004 | 985 | 985 | -14 | -1.4% | 7,700 |
2020/10/29 | 990 | 1,000 | 982 | 999 | -3 | -0.3% | 12,500 |
2020/10/28 | 1,009 | 1,014 | 1,002 | 1,002 | -13 | -1.3% | 14,700 |
2020/10/27 | 1,010 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 8,800 |
2020/10/26 | 1,008 | 1,012 | 1,005 | 1,011 | +3 | +0.3% | 10,100 |
2020/10/23 | 1,003 | 1,009 | 1,003 | 1,008 | +1 | +0.1% | 6,000 |
2020/10/22 | 1,005 | 1,012 | 1,004 | 1,007 | -5 | -0.5% | 6,600 |
2020/10/21 | 1,012 | 1,013 | 1,009 | 1,012 | +3 | +0.3% | 4,700 |
2020/10/20 | 1,009 | 1,013 | 1,004 | 1,009 | +2 | +0.2% | 5,700 |
2020/10/19 | 1,006 | 1,011 | 1,006 | 1,007 | +1 | +0.1% | 3,900 |
2020/10/16 | 1,001 | 1,008 | 1,000 | 1,006 | +5 | +0.5% | 7,300 |
2020/10/15 | 1,003 | 1,010 | 1,001 | 1,001 | -8 | -0.8% | 5,000 |
2020/10/14 | 1,001 | 1,011 | 1,001 | 1,009 | +5 | +0.5% | 8,200 |
2020/10/13 | 1,015 | 1,015 | 1,001 | 1,004 | -11 | -1.1% | 12,400 |
2020/10/12 | 1,030 | 1,030 | 1,014 | 1,015 | -1 | -0.1% | 10,100 |
2020/10/09 | 1,015 | 1,022 | 1,007 | 1,016 | -3 | -0.3% | 10,000 |
2020/10/08 | 1,026 | 1,030 | 1,017 | 1,019 | -8 | -0.8% | 12,800 |
2020/10/07 | 1,028 | 1,030 | 1,025 | 1,027 | ±0 | ±0% | 5,600 |
951~
1000
件表示中 / 6261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% | 23.29倍 | 6.30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」 |
ヒュウガプラ | 116,800円 | +14.1% | +24.2% | 0.00% | 13.42倍 | 5.05倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
jGroup | 67,500円 | +1.6% | +34.4% | 0.59% | 21.61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 |
NATTYHD | 332,500円 | +3.4% | -87.9% | 0.30% | 812.96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 |
クラシコム | 110,700円 | +14.1% | -39.1% | 1.81% | 18.13倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム