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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/12 | 1,350 | 1,398 | 1,350 | 1,394 | +32 | +2.3% | 9,400 |
2020/05/11 | 1,360 | 1,366 | 1,329 | 1,362 | +62 | +4.8% | 10,600 |
2020/05/08 | 1,261 | 1,321 | 1,261 | 1,300 | +34 | +2.7% | 11,000 |
2020/05/07 | 1,298 | 1,298 | 1,256 | 1,266 | -8 | -0.6% | 7,700 |
2020/05/01 | 1,285 | 1,297 | 1,272 | 1,274 | -27 | -2.1% | 9,300 |
2020/04/30 | 1,310 | 1,330 | 1,297 | 1,301 | -5 | -0.4% | 14,100 |
2020/04/28 | 1,301 | 1,334 | 1,300 | 1,306 | -55 | -4% | 14,500 |
2020/04/27 | 1,373 | 1,399 | 1,361 | 1,361 | -37 | -2.6% | 23,100 |
2020/04/24 | 1,397 | 1,399 | 1,378 | 1,398 | +1 | +0.1% | 10,100 |
2020/04/23 | 1,370 | 1,420 | 1,370 | 1,397 | +16 | +1.2% | 8,800 |
2020/04/22 | 1,400 | 1,400 | 1,367 | 1,381 | -26 | -1.8% | 11,200 |
2020/04/21 | 1,418 | 1,420 | 1,389 | 1,407 | +2 | +0.1% | 8,000 |
2020/04/20 | 1,399 | 1,428 | 1,385 | 1,405 | +27 | +2% | 10,700 |
2020/04/17 | 1,374 | 1,405 | 1,374 | 1,378 | +4 | +0.3% | 9,000 |
2020/04/16 | 1,382 | 1,383 | 1,365 | 1,374 | -8 | -0.6% | 6,900 |
2020/04/15 | 1,389 | 1,389 | 1,369 | 1,382 | -7 | -0.5% | 4,200 |
2020/04/14 | 1,364 | 1,389 | 1,351 | 1,389 | +15 | +1.1% | 5,800 |
2020/04/13 | 1,400 | 1,400 | 1,350 | 1,374 | -9 | -0.7% | 8,100 |
2020/04/10 | 1,381 | 1,388 | 1,335 | 1,383 | -15 | -1.1% | 8,500 |
2020/04/09 | 1,370 | 1,399 | 1,338 | 1,398 | +39 | +2.9% | 9,500 |
2020/04/08 | 1,318 | 1,385 | 1,288 | 1,359 | +46 | +3.5% | 13,300 |
2020/04/07 | 1,289 | 1,365 | 1,259 | 1,313 | +54 | +4.3% | 15,400 |
2020/04/06 | 1,208 | 1,290 | 1,184 | 1,259 | +33 | +2.7% | 20,800 |
2020/04/03 | 1,250 | 1,253 | 1,201 | 1,226 | -38 | -3% | 13,600 |
2020/04/02 | 1,331 | 1,345 | 1,257 | 1,264 | -87 | -6.4% | 13,900 |
2020/04/01 | 1,421 | 1,421 | 1,351 | 1,351 | -92 | -6.4% | 17,900 |
2020/03/31 | 1,450 | 1,474 | 1,441 | 1,443 | +5 | +0.3% | 13,300 |
2020/03/30 | 1,469 | 1,488 | 1,421 | 1,438 | -61 | -4.1% | 16,100 |
2020/03/27 | 1,540 | 1,570 | 1,475 | 1,499 | +19 | +1.3% | 18,600 |
2020/03/26 | 1,540 | 1,546 | 1,480 | 1,480 | -40 | -2.6% | 20,800 |
2020/03/25 | 1,368 | 1,520 | 1,368 | 1,520 | +160 | +11.8% | 40,500 |
2020/03/24 | 1,250 | 1,380 | 1,249 | 1,360 | +135 | +11% | 29,600 |
2020/03/23 | 1,187 | 1,243 | 1,155 | 1,225 | +81 | +7.1% | 34,800 |
2020/03/19 | 1,143 | 1,190 | 1,107 | 1,144 | +26 | +2.3% | 57,500 |
2020/03/18 | 1,086 | 1,140 | 1,083 | 1,118 | -28 | -2.4% | 135,900 |
2020/03/17 | 1,146 | 1,146 | 1,146 | 1,146 | -400 | -25.9% | 23,600 |
2020/03/16 | 1,546 | 1,546 | 1,546 | 1,546 | -400 | -20.6% | 54,200 |
1101~
1150
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