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 |
---|---|---|---|---|---|---|---|
2020/07/21 | 980 | 996 | 972 | 977 | -9 | -0.9% | 27,600 |
2020/07/20 | 999 | 999 | 981 | 986 | -24 | -2.4% | 27,200 |
2020/07/17 | 1,045 | 1,046 | 1,000 | 1,010 | -80 | -7.3% | 45,600 |
2020/07/16 | 1,121 | 1,125 | 1,090 | 1,090 | -61 | -5.3% | 31,900 |
2020/07/15 | 1,161 | 1,172 | 1,151 | 1,151 | -39 | -3.3% | 15,100 |
2020/07/14 | 1,200 | 1,204 | 1,142 | 1,190 | -17 | -1.4% | 21,100 |
2020/07/13 | 1,229 | 1,229 | 1,205 | 1,207 | -21 | -1.7% | 6,700 |
2020/07/10 | 1,239 | 1,243 | 1,228 | 1,228 | -23 | -1.8% | 5,100 |
2020/07/09 | 1,250 | 1,255 | 1,245 | 1,251 | ±0 | ±0% | 3,400 |
2020/07/08 | 1,256 | 1,256 | 1,250 | 1,251 | -5 | -0.4% | 6,200 |
2020/07/07 | 1,270 | 1,270 | 1,252 | 1,256 | -25 | -2% | 3,700 |
2020/07/06 | 1,264 | 1,314 | 1,257 | 1,281 | +7 | +0.5% | 6,900 |
2020/07/03 | 1,300 | 1,300 | 1,270 | 1,274 | -19 | -1.5% | 6,300 |
2020/07/02 | 1,299 | 1,305 | 1,293 | 1,293 | -6 | -0.5% | 3,200 |
2020/07/01 | 1,301 | 1,324 | 1,285 | 1,299 | -12 | -0.9% | 3,600 |
2020/06/30 | 1,296 | 1,311 | 1,287 | 1,311 | +26 | +2% | 5,400 |
2020/06/29 | 1,300 | 1,300 | 1,280 | 1,285 | -36 | -2.7% | 7,500 |
2020/06/26 | 1,327 | 1,329 | 1,321 | 1,321 | -11 | -0.8% | 2,300 |
2020/06/25 | 1,341 | 1,341 | 1,330 | 1,332 | -16 | -1.2% | 6,400 |
2020/06/24 | 1,350 | 1,356 | 1,342 | 1,348 | +4 | +0.3% | 2,400 |
2020/06/23 | 1,345 | 1,346 | 1,339 | 1,344 | +4 | +0.3% | 2,200 |
2020/06/22 | 1,339 | 1,346 | 1,339 | 1,340 | -9 | -0.7% | 2,500 |
2020/06/19 | 1,340 | 1,351 | 1,333 | 1,349 | +7 | +0.5% | 2,400 |
2020/06/18 | 1,336 | 1,353 | 1,333 | 1,342 | ±0 | ±0% | 3,300 |
2020/06/17 | 1,344 | 1,345 | 1,332 | 1,342 | +3 | +0.2% | 5,100 |
2020/06/16 | 1,330 | 1,351 | 1,330 | 1,339 | +3 | +0.2% | 7,500 |
2020/06/15 | 1,372 | 1,372 | 1,333 | 1,336 | +10 | +0.8% | 3,800 |
2020/06/12 | 1,350 | 1,352 | 1,320 | 1,326 | -45 | -3.3% | 12,500 |
2020/06/11 | 1,394 | 1,402 | 1,370 | 1,371 | -25 | -1.8% | 8,600 |
2020/06/10 | 1,409 | 1,409 | 1,396 | 1,396 | -9 | -0.6% | 4,400 |
2020/06/09 | 1,411 | 1,415 | 1,402 | 1,405 | -6 | -0.4% | 3,900 |
2020/06/08 | 1,447 | 1,447 | 1,404 | 1,411 | -6 | -0.4% | 8,000 |
2020/06/05 | 1,400 | 1,420 | 1,390 | 1,417 | +17 | +1.2% | 10,700 |
2020/06/04 | 1,406 | 1,406 | 1,384 | 1,400 | -6 | -0.4% | 6,500 |
2020/06/03 | 1,416 | 1,420 | 1,400 | 1,406 | -10 | -0.7% | 6,400 |
2020/06/02 | 1,400 | 1,422 | 1,400 | 1,416 | +18 | +1.3% | 6,900 |
2020/06/01 | 1,414 | 1,414 | 1,375 | 1,398 | +26 | +1.9% | 6,900 |
2020/05/29 | 1,399 | 1,399 | 1,370 | 1,372 | -34 | -2.4% | 6,900 |
2020/05/28 | 1,424 | 1,435 | 1,376 | 1,406 | -18 | -1.3% | 14,900 |
2020/05/27 | 1,400 | 1,424 | 1,397 | 1,424 | +34 | +2.4% | 12,800 |
2020/05/26 | 1,357 | 1,396 | 1,357 | 1,390 | +35 | +2.6% | 16,400 |
2020/05/25 | 1,359 | 1,359 | 1,323 | 1,355 | +18 | +1.3% | 9,500 |
2020/05/22 | 1,349 | 1,357 | 1,337 | 1,337 | -12 | -0.9% | 7,300 |
2020/05/21 | 1,320 | 1,350 | 1,320 | 1,349 | +34 | +2.6% | 7,900 |
2020/05/20 | 1,311 | 1,325 | 1,311 | 1,315 | -5 | -0.4% | 4,600 |
2020/05/19 | 1,351 | 1,362 | 1,315 | 1,320 | -8 | -0.6% | 7,700 |
2020/05/18 | 1,350 | 1,357 | 1,311 | 1,328 | -22 | -1.6% | 9,000 |
2020/05/15 | 1,356 | 1,371 | 1,350 | 1,350 | -10 | -0.7% | 4,400 |
2020/05/14 | 1,380 | 1,389 | 1,360 | 1,360 | +3 | +0.2% | 4,800 |
2020/05/13 | 1,366 | 1,398 | 1,357 | 1,357 | -37 | -2.7% | 8,700 |
1051~
1100
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 | 91,400円 | +1.5% | -1.6% | 1.09% | 23.34倍 | 6.31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 | 117,800円 | +14.1% | +24.2% | 0.00% | 13.54倍 | 5.10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 | 67,600円 | +1.6% | +34.4% | 0.59% | 21.64倍 | 3.98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 | 110,000円 | +14.1% | -39.1% | 1.82% | 18.02倍 | 1.72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