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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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