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 |
---|---|---|---|---|---|---|---|
2020/02/25 | 2,511 | 2,529 | 2,505 | 2,505 | -41 | -1.6% | 13,200 |
2020/02/21 | 2,550 | 2,550 | 2,536 | 2,546 | +6 | +0.2% | 2,900 |
2020/02/20 | 2,550 | 2,555 | 2,540 | 2,540 | -10 | -0.4% | 2,200 |
2020/02/19 | 2,535 | 2,550 | 2,535 | 2,550 | +22 | +0.9% | 2,400 |
2020/02/18 | 2,530 | 2,539 | 2,528 | 2,528 | -8 | -0.3% | 5,400 |
2020/02/17 | 2,542 | 2,549 | 2,536 | 2,536 | -9 | -0.4% | 6,400 |
2020/02/14 | 2,548 | 2,557 | 2,544 | 2,545 | -3 | -0.1% | 3,100 |
2020/02/13 | 2,561 | 2,562 | 2,546 | 2,548 | -14 | -0.5% | 4,200 |
2020/02/12 | 2,564 | 2,575 | 2,546 | 2,562 | -13 | -0.5% | 7,300 |
2020/02/10 | 2,557 | 2,580 | 2,557 | 2,575 | +18 | +0.7% | 3,300 |
2020/02/07 | 2,569 | 2,570 | 2,557 | 2,557 | -12 | -0.5% | 1,800 |
2020/02/06 | 2,560 | 2,570 | 2,556 | 2,569 | +23 | +0.9% | 4,100 |
2020/02/05 | 2,548 | 2,549 | 2,543 | 2,546 | +7 | +0.3% | 2,800 |
2020/02/04 | 2,532 | 2,544 | 2,532 | 2,539 | +9 | +0.4% | 4,000 |
2020/02/03 | 2,520 | 2,530 | 2,520 | 2,530 | +2 | +0.1% | 2,500 |
2020/01/31 | 2,525 | 2,532 | 2,524 | 2,528 | +7 | +0.3% | 3,900 |
2020/01/30 | 2,541 | 2,548 | 2,520 | 2,521 | -19 | -0.7% | 8,500 |
2020/01/29 | 2,550 | 2,559 | 2,540 | 2,540 | -15 | -0.6% | 3,900 |
2020/01/28 | 2,531 | 2,556 | 2,531 | 2,555 | +19 | +0.7% | 2,900 |
2020/01/27 | 2,560 | 2,563 | 2,536 | 2,536 | -25 | -1% | 9,900 |
2020/01/24 | 2,566 | 2,566 | 2,558 | 2,561 | -7 | -0.3% | 5,900 |
2020/01/23 | 2,566 | 2,569 | 2,563 | 2,568 | +2 | +0.1% | 3,300 |
2020/01/22 | 2,563 | 2,566 | 2,562 | 2,566 | +2 | +0.1% | 4,800 |
2020/01/21 | 2,560 | 2,566 | 2,560 | 2,564 | +4 | +0.2% | 2,600 |
2020/01/20 | 2,560 | 2,569 | 2,560 | 2,560 | -8 | -0.3% | 5,700 |
2020/01/17 | 2,568 | 2,572 | 2,560 | 2,568 | -2 | -0.1% | 4,700 |
2020/01/16 | 2,574 | 2,574 | 2,565 | 2,570 | +9 | +0.4% | 2,200 |
2020/01/15 | 2,575 | 2,575 | 2,561 | 2,561 | -9 | -0.4% | 3,700 |
2020/01/14 | 2,573 | 2,573 | 2,560 | 2,570 | +20 | +0.8% | 6,900 |
2020/01/10 | 2,567 | 2,567 | 2,550 | 2,550 | -11 | -0.4% | 5,400 |
2020/01/09 | 2,543 | 2,567 | 2,543 | 2,561 | +19 | +0.7% | 6,800 |
2020/01/08 | 2,550 | 2,550 | 2,541 | 2,542 | -7 | -0.3% | 5,600 |
2020/01/07 | 2,545 | 2,549 | 2,540 | 2,549 | +22 | +0.9% | 4,700 |
2020/01/06 | 2,536 | 2,551 | 2,527 | 2,527 | -6 | -0.2% | 9,700 |
2019/12/30 | 2,515 | 2,537 | 2,515 | 2,533 | +20 | +0.8% | 6,800 |
2019/12/27 | 2,503 | 2,514 | 2,503 | 2,513 | +11 | +0.4% | 5,600 |
2019/12/26 | 2,499 | 2,503 | 2,499 | 2,502 | +2 | +0.1% | 9,800 |
2019/12/25 | 2,502 | 2,504 | 2,500 | 2,500 | -1 | ±0% | 7,700 |
2019/12/24 | 2,500 | 2,504 | 2,500 | 2,501 | ±0 | ±0% | 9,900 |
2019/12/23 | 2,503 | 2,504 | 2,500 | 2,501 | -4 | -0.2% | 15,200 |
2019/12/20 | 2,510 | 2,510 | 2,504 | 2,505 | -2 | -0.1% | 8,000 |
2019/12/19 | 2,505 | 2,510 | 2,505 | 2,507 | +3 | +0.1% | 5,800 |
2019/12/18 | 2,505 | 2,508 | 2,503 | 2,504 | -4 | -0.2% | 6,300 |
2019/12/17 | 2,510 | 2,512 | 2,505 | 2,508 | -4 | -0.2% | 12,700 |
2019/12/16 | 2,515 | 2,520 | 2,512 | 2,512 | -3 | -0.1% | 6,700 |
2019/12/13 | 2,516 | 2,528 | 2,511 | 2,515 | -1 | ±0% | 6,600 |
2019/12/12 | 2,511 | 2,517 | 2,511 | 2,516 | +5 | +0.2% | 3,100 |
2019/12/11 | 2,509 | 2,516 | 2,509 | 2,511 | +2 | +0.1% | 6,400 |
2019/12/10 | 2,507 | 2,509 | 2,505 | 2,509 | +4 | +0.2% | 8,700 |
2019/12/09 | 2,506 | 2,508 | 2,505 | 2,505 | -2 | -0.1% | 9,100 |
1151~
1200
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 | 91,100円 | +1.5% | -1.6% | 1.10% | 23.27倍 | 6.29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 | 117,000円 | +14.1% | +24.2% | 0.00% | 13.45倍 | 5.06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 | 67,700円 | +1.6% | +34.4% | 0.59% | 21.67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 | 333,500円 | +3.4% | -87.9% | 0.30% | 815.41倍 | 3.19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