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 |
---|---|---|---|---|---|---|---|
2019/12/06 | 2,505 | 2,511 | 2,505 | 2,507 | +2 | +0.1% | 4,400 |
2019/12/05 | 2,507 | 2,509 | 2,505 | 2,505 | ±0 | ±0% | 3,500 |
2019/12/04 | 2,505 | 2,508 | 2,505 | 2,505 | -2 | -0.1% | 4,300 |
2019/12/03 | 2,505 | 2,509 | 2,503 | 2,507 | +2 | +0.1% | 5,500 |
2019/12/02 | 2,507 | 2,512 | 2,505 | 2,505 | -2 | -0.1% | 7,700 |
2019/11/29 | 2,510 | 2,510 | 2,506 | 2,507 | +2 | +0.1% | 4,100 |
2019/11/28 | 2,506 | 2,507 | 2,504 | 2,505 | -4 | -0.2% | 5,000 |
2019/11/27 | 2,510 | 2,510 | 2,507 | 2,509 | +2 | +0.1% | 5,900 |
2019/11/26 | 2,514 | 2,514 | 2,507 | 2,507 | +2 | +0.1% | 3,400 |
2019/11/25 | 2,506 | 2,512 | 2,503 | 2,505 | ±0 | ±0% | 5,300 |
2019/11/22 | 2,510 | 2,510 | 2,505 | 2,505 | -5 | -0.2% | 4,200 |
2019/11/21 | 2,510 | 2,516 | 2,509 | 2,510 | -6 | -0.2% | 2,700 |
2019/11/20 | 2,519 | 2,519 | 2,508 | 2,516 | +1 | ±0% | 3,700 |
2019/11/19 | 2,518 | 2,518 | 2,510 | 2,515 | -3 | -0.1% | 3,300 |
2019/11/18 | 2,512 | 2,520 | 2,511 | 2,518 | +3 | +0.1% | 4,100 |
2019/11/15 | 2,504 | 2,515 | 2,504 | 2,515 | +3 | +0.1% | 2,500 |
2019/11/14 | 2,504 | 2,514 | 2,503 | 2,512 | +3 | +0.1% | 4,400 |
2019/11/13 | 2,512 | 2,512 | 2,504 | 2,509 | -3 | -0.1% | 5,400 |
2019/11/12 | 2,514 | 2,516 | 2,512 | 2,512 | -4 | -0.2% | 6,900 |
2019/11/11 | 2,516 | 2,520 | 2,514 | 2,516 | -2 | -0.1% | 7,900 |
2019/11/08 | 2,521 | 2,524 | 2,516 | 2,518 | -2 | -0.1% | 4,200 |
2019/11/07 | 2,525 | 2,525 | 2,517 | 2,520 | -5 | -0.2% | 9,700 |
2019/11/06 | 2,525 | 2,529 | 2,523 | 2,525 | +1 | ±0% | 3,900 |
2019/11/05 | 2,522 | 2,533 | 2,522 | 2,524 | +2 | +0.1% | 7,900 |
2019/11/01 | 2,530 | 2,530 | 2,520 | 2,522 | -9 | -0.4% | 9,500 |
2019/10/31 | 2,531 | 2,536 | 2,528 | 2,531 | -4 | -0.2% | 8,600 |
2019/10/30 | 2,516 | 2,546 | 2,500 | 2,535 | -131 | -4.9% | 46,200 |
2019/10/29 | 2,666 | 2,666 | 2,640 | 2,666 | ±0 | ±0% | 36,400 |
2019/10/28 | 2,655 | 2,669 | 2,655 | 2,666 | +11 | +0.4% | 20,300 |
2019/10/25 | 2,647 | 2,655 | 2,645 | 2,655 | +5 | +0.2% | 9,900 |
2019/10/24 | 2,645 | 2,652 | 2,645 | 2,650 | +5 | +0.2% | 8,900 |
2019/10/23 | 2,644 | 2,649 | 2,642 | 2,645 | +1 | ±0% | 6,900 |
2019/10/21 | 2,635 | 2,645 | 2,635 | 2,644 | +9 | +0.3% | 8,700 |
2019/10/18 | 2,634 | 2,640 | 2,634 | 2,635 | +4 | +0.2% | 3,400 |
2019/10/17 | 2,632 | 2,639 | 2,631 | 2,631 | -4 | -0.2% | 4,100 |
2019/10/16 | 2,633 | 2,640 | 2,627 | 2,635 | +2 | +0.1% | 7,200 |
2019/10/15 | 2,630 | 2,638 | 2,630 | 2,633 | +13 | +0.5% | 6,100 |
2019/10/11 | 2,614 | 2,620 | 2,611 | 2,620 | +6 | +0.2% | 6,300 |
2019/10/10 | 2,610 | 2,618 | 2,610 | 2,614 | -4 | -0.2% | 5,600 |
2019/10/09 | 2,610 | 2,619 | 2,605 | 2,618 | +16 | +0.6% | 5,600 |
2019/10/08 | 2,598 | 2,604 | 2,597 | 2,602 | +4 | +0.2% | 4,500 |
2019/10/07 | 2,599 | 2,599 | 2,590 | 2,598 | -1 | ±0% | 5,400 |
2019/10/04 | 2,598 | 2,600 | 2,592 | 2,599 | +7 | +0.3% | 3,400 |
2019/10/03 | 2,592 | 2,599 | 2,590 | 2,592 | -1 | ±0% | 6,200 |
2019/10/02 | 2,585 | 2,600 | 2,585 | 2,593 | -1 | ±0% | 6,000 |
2019/10/01 | 2,564 | 2,597 | 2,563 | 2,594 | +9 | +0.3% | 6,200 |
2019/09/30 | 2,553 | 2,589 | 2,553 | 2,585 | +44 | +1.7% | 7,300 |
2019/09/27 | 2,600 | 2,610 | 2,541 | 2,541 | -59 | -2.3% | 15,400 |
2019/09/26 | 2,594 | 2,600 | 2,581 | 2,600 | +21 | +0.8% | 11,200 |
2019/09/25 | 2,569 | 2,579 | 2,564 | 2,579 | +10 | +0.4% | 7,600 |
1201~
1250
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