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 |
---|---|---|---|---|---|---|---|
2019/04/23 | 2,803 | 2,817 | 2,803 | 2,817 | +22 | +0.8% | 36,200 |
2019/04/22 | 2,794 | 2,801 | 2,785 | 2,795 | +8 | +0.3% | 19,400 |
2019/04/19 | 2,780 | 2,788 | 2,780 | 2,787 | +11 | +0.4% | 11,700 |
2019/04/18 | 2,770 | 2,778 | 2,770 | 2,776 | +2 | +0.1% | 8,300 |
2019/04/17 | 2,765 | 2,775 | 2,760 | 2,774 | +9 | +0.3% | 9,600 |
2019/04/16 | 2,752 | 2,765 | 2,752 | 2,765 | +13 | +0.5% | 7,800 |
2019/04/15 | 2,751 | 2,757 | 2,750 | 2,752 | +1 | ±0% | 8,000 |
2019/04/12 | 2,756 | 2,756 | 2,743 | 2,751 | -5 | -0.2% | 10,100 |
2019/04/11 | 2,757 | 2,758 | 2,746 | 2,756 | +3 | +0.1% | 7,300 |
2019/04/10 | 2,744 | 2,759 | 2,744 | 2,753 | +9 | +0.3% | 4,400 |
2019/04/09 | 2,756 | 2,756 | 2,737 | 2,744 | -12 | -0.4% | 11,900 |
2019/04/08 | 2,768 | 2,768 | 2,753 | 2,756 | +3 | +0.1% | 7,400 |
2019/04/05 | 2,768 | 2,768 | 2,742 | 2,753 | +18 | +0.7% | 5,500 |
2019/04/04 | 2,761 | 2,765 | 2,732 | 2,735 | -15 | -0.5% | 8,600 |
2019/04/03 | 2,750 | 2,769 | 2,747 | 2,750 | +20 | +0.7% | 12,300 |
2019/04/02 | 2,762 | 2,763 | 2,730 | 2,730 | -49 | -1.8% | 19,000 |
2019/04/01 | 2,700 | 2,920 | 2,690 | 2,779 | +79 | +2.9% | 74,800 |
2019/03/29 | 2,677 | 2,700 | 2,677 | 2,700 | +25 | +0.9% | 11,800 |
2019/03/28 | 2,670 | 2,675 | 2,650 | 2,675 | +16 | +0.6% | 10,000 |
2019/03/27 | 2,630 | 2,673 | 2,628 | 2,659 | ±0 | ±0% | 14,800 |
2019/03/26 | 2,622 | 2,670 | 2,622 | 2,659 | +38 | +1.4% | 15,000 |
2019/03/25 | 2,640 | 2,640 | 2,620 | 2,621 | -18 | -0.7% | 8,300 |
2019/03/22 | 2,616 | 2,639 | 2,615 | 2,639 | +21 | +0.8% | 4,500 |
2019/03/20 | 2,631 | 2,634 | 2,590 | 2,618 | -12 | -0.5% | 7,700 |
2019/03/19 | 2,636 | 2,640 | 2,622 | 2,630 | ±0 | ±0% | 6,700 |
2019/03/18 | 2,645 | 2,659 | 2,628 | 2,630 | -11 | -0.4% | 9,500 |
2019/03/15 | 2,650 | 2,654 | 2,640 | 2,641 | -5 | -0.2% | 6,200 |
2019/03/14 | 2,651 | 2,651 | 2,645 | 2,646 | ±0 | ±0% | 5,300 |
2019/03/13 | 2,650 | 2,650 | 2,641 | 2,646 | -4 | -0.2% | 2,100 |
2019/03/12 | 2,640 | 2,650 | 2,640 | 2,650 | +22 | +0.8% | 4,800 |
2019/03/11 | 2,622 | 2,645 | 2,620 | 2,628 | -6 | -0.2% | 5,400 |
2019/03/08 | 2,640 | 2,650 | 2,628 | 2,634 | -16 | -0.6% | 7,000 |
2019/03/07 | 2,651 | 2,653 | 2,631 | 2,650 | +2 | +0.1% | 5,800 |
2019/03/06 | 2,625 | 2,648 | 2,619 | 2,648 | +30 | +1.1% | 5,500 |
2019/03/05 | 2,620 | 2,620 | 2,605 | 2,618 | +5 | +0.2% | 4,100 |
2019/03/04 | 2,593 | 2,613 | 2,593 | 2,613 | +21 | +0.8% | 4,700 |
2019/03/01 | 2,586 | 2,594 | 2,582 | 2,592 | +4 | +0.2% | 5,000 |
2019/02/28 | 2,590 | 2,617 | 2,588 | 2,588 | -9 | -0.3% | 10,100 |
2019/02/27 | 2,581 | 2,598 | 2,580 | 2,597 | -2 | -0.1% | 8,000 |
2019/02/26 | 2,576 | 2,599 | 2,576 | 2,599 | +28 | +1.1% | 5,300 |
2019/02/25 | 2,598 | 2,598 | 2,568 | 2,571 | +9 | +0.4% | 4,800 |
2019/02/22 | 2,570 | 2,570 | 2,550 | 2,562 | +5 | +0.2% | 6,400 |
2019/02/21 | 2,558 | 2,566 | 2,554 | 2,557 | +1 | ±0% | 3,700 |
2019/02/20 | 2,560 | 2,570 | 2,556 | 2,556 | +3 | +0.1% | 4,200 |
2019/02/19 | 2,560 | 2,565 | 2,553 | 2,553 | -7 | -0.3% | 3,400 |
2019/02/18 | 2,552 | 2,560 | 2,545 | 2,560 | +21 | +0.8% | 5,500 |
2019/02/15 | 2,536 | 2,542 | 2,524 | 2,539 | +3 | +0.1% | 3,200 |
2019/02/14 | 2,538 | 2,545 | 2,536 | 2,536 | +5 | +0.2% | 4,600 |
2019/02/13 | 2,530 | 2,544 | 2,529 | 2,531 | -9 | -0.4% | 4,200 |
2019/02/12 | 2,537 | 2,540 | 2,524 | 2,540 | +5 | +0.2% | 5,300 |
1351~
1400
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 | 91,700円 | +1.5% | -1.6% | 1.09% | 23.42倍 | 6.33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 | 116,500円 | +14.1% | +24.2% | 0.00% | 13.39倍 | 5.04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 | 67,500円 | +1.6% | +34.4% | 0.59% | 21.61倍 | 3.97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 | 334,000円 | +3.4% | -87.9% | 0.30% | 816.63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 | 110,800円 | +14.1% | -39.1% | 1.81% | 18.15倍 | 1.73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