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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 978 | 998 | 976 | 992 | +17 | +1.7% | 9,500 |
2020/08/11 | 965 | 980 | 965 | 975 | +11 | +1.1% | 6,400 |
2020/08/07 | 960 | 970 | 960 | 964 | +3 | +0.3% | 3,900 |
2020/08/06 | 962 | 976 | 961 | 961 | -1 | -0.1% | 6,100 |
2020/08/05 | 960 | 962 | 950 | 962 | -1 | -0.1% | 7,100 |
2020/08/04 | 960 | 968 | 951 | 963 | ±0 | ±0% | 11,000 |
2020/08/03 | 956 | 977 | 956 | 963 | +7 | +0.7% | 7,300 |
2020/07/31 | 986 | 986 | 956 | 956 | -30 | -3% | 14,000 |
2020/07/30 | 1,000 | 1,004 | 986 | 986 | -18 | -1.8% | 10,600 |
2020/07/29 | 1,010 | 1,014 | 1,000 | 1,004 | +3 | +0.3% | 8,000 |
2020/07/28 | 1,007 | 1,010 | 1,001 | 1,001 | -17 | -1.7% | 6,300 |
2020/07/27 | 1,014 | 1,020 | 1,002 | 1,018 | +4 | +0.4% | 12,000 |
2020/07/22 | 982 | 1,015 | 982 | 1,014 | +37 | +3.8% | 15,800 |
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 |
1051~
1100
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