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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 2,000 | 2,055 | 1,944 | 1,946 | -176 | -8.3% | 37,900 |
2020/03/12 | 2,170 | 2,220 | 2,108 | 2,122 | -113 | -5.1% | 13,500 |
2020/03/11 | 2,288 | 2,370 | 2,235 | 2,235 | -5 | -0.2% | 8,400 |
2020/03/10 | 2,200 | 2,240 | 2,050 | 2,240 | +34 | +1.5% | 22,800 |
2020/03/09 | 2,300 | 2,301 | 2,202 | 2,206 | -108 | -4.7% | 16,200 |
2020/03/06 | 2,413 | 2,413 | 2,296 | 2,314 | -103 | -4.3% | 12,800 |
2020/03/05 | 2,413 | 2,440 | 2,413 | 2,417 | +4 | +0.2% | 3,900 |
2020/03/04 | 2,407 | 2,426 | 2,400 | 2,413 | -44 | -1.8% | 5,300 |
2020/03/03 | 2,469 | 2,483 | 2,406 | 2,457 | +35 | +1.4% | 8,100 |
2020/03/02 | 2,211 | 2,450 | 2,210 | 2,422 | +167 | +7.4% | 20,200 |
2020/02/28 | 2,259 | 2,398 | 2,230 | 2,255 | -204 | -8.3% | 33,800 |
2020/02/27 | 2,500 | 2,506 | 2,459 | 2,459 | -43 | -1.7% | 20,100 |
2020/02/26 | 2,502 | 2,505 | 2,500 | 2,502 | -3 | -0.1% | 14,800 |
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 |
1151~
1200
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