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 |
---|---|---|---|---|---|---|---|
2019/02/08 | 2,520 | 2,535 | 2,520 | 2,535 | +2 | +0.1% | 1,400 |
2019/02/07 | 2,518 | 2,535 | 2,517 | 2,533 | +16 | +0.6% | 2,100 |
2019/02/06 | 2,529 | 2,530 | 2,517 | 2,517 | -7 | -0.3% | 3,900 |
2019/02/05 | 2,522 | 2,530 | 2,520 | 2,524 | -6 | -0.2% | 2,100 |
2019/02/04 | 2,528 | 2,530 | 2,517 | 2,530 | +2 | +0.1% | 5,100 |
2019/02/01 | 2,519 | 2,537 | 2,519 | 2,528 | ±0 | ±0% | 2,400 |
2019/01/31 | 2,528 | 2,535 | 2,521 | 2,528 | ±0 | ±0% | 3,400 |
2019/01/30 | 2,515 | 2,537 | 2,515 | 2,528 | +8 | +0.3% | 4,200 |
2019/01/29 | 2,526 | 2,530 | 2,516 | 2,520 | -8 | -0.3% | 3,200 |
2019/01/28 | 2,525 | 2,535 | 2,525 | 2,528 | +8 | +0.3% | 2,400 |
2019/01/25 | 2,521 | 2,528 | 2,516 | 2,520 | -2 | -0.1% | 2,000 |
2019/01/24 | 2,507 | 2,529 | 2,506 | 2,522 | +15 | +0.6% | 3,600 |
2019/01/23 | 2,504 | 2,529 | 2,500 | 2,507 | +3 | +0.1% | 4,900 |
2019/01/22 | 2,517 | 2,520 | 2,503 | 2,504 | -6 | -0.2% | 3,000 |
2019/01/21 | 2,524 | 2,524 | 2,510 | 2,510 | ±0 | ±0% | 3,400 |
2019/01/18 | 2,512 | 2,520 | 2,508 | 2,510 | -1 | ±0% | 2,800 |
2019/01/17 | 2,506 | 2,535 | 2,506 | 2,511 | -5 | -0.2% | 4,100 |
2019/01/16 | 2,506 | 2,530 | 2,502 | 2,516 | +15 | +0.6% | 4,100 |
2019/01/15 | 2,510 | 2,515 | 2,498 | 2,501 | +10 | +0.4% | 2,200 |
2019/01/11 | 2,503 | 2,521 | 2,490 | 2,491 | -9 | -0.4% | 5,800 |
2019/01/10 | 2,506 | 2,515 | 2,500 | 2,500 | -11 | -0.4% | 3,700 |
2019/01/09 | 2,513 | 2,513 | 2,494 | 2,511 | -2 | -0.1% | 2,500 |
2019/01/08 | 2,475 | 2,513 | 2,475 | 2,513 | +40 | +1.6% | 5,800 |
2019/01/07 | 2,428 | 2,475 | 2,428 | 2,473 | +54 | +2.2% | 3,600 |
2019/01/04 | 2,375 | 2,430 | 2,354 | 2,419 | +26 | +1.1% | 6,700 |
2018/12/28 | 2,435 | 2,441 | 2,372 | 2,393 | -42 | -1.7% | 8,000 |
2018/12/27 | 2,450 | 2,464 | 2,390 | 2,435 | +128 | +5.5% | 9,600 |
2018/12/26 | 2,177 | 2,323 | 2,177 | 2,307 | +138 | +6.4% | 14,600 |
2018/12/25 | 2,251 | 2,258 | 2,160 | 2,169 | -211 | -8.9% | 42,100 |
2018/12/21 | 2,470 | 2,470 | 2,368 | 2,380 | -87 | -3.5% | 26,200 |
2018/12/20 | 2,490 | 2,491 | 2,462 | 2,467 | -26 | -1% | 19,300 |
2018/12/19 | 2,511 | 2,530 | 2,488 | 2,493 | -18 | -0.7% | 12,900 |
2018/12/18 | 2,547 | 2,547 | 2,500 | 2,511 | -36 | -1.4% | 10,800 |
2018/12/17 | 2,537 | 2,547 | 2,523 | 2,547 | +9 | +0.4% | 4,600 |
2018/12/14 | 2,537 | 2,552 | 2,533 | 2,538 | +2 | +0.1% | 5,200 |
2018/12/13 | 2,513 | 2,540 | 2,512 | 2,536 | +11 | +0.4% | 4,200 |
2018/12/12 | 2,487 | 2,528 | 2,484 | 2,525 | +32 | +1.3% | 10,200 |
2018/12/11 | 2,544 | 2,553 | 2,480 | 2,493 | -49 | -1.9% | 28,500 |
2018/12/10 | 2,558 | 2,563 | 2,530 | 2,542 | -34 | -1.3% | 24,300 |
2018/12/07 | 2,578 | 2,578 | 2,559 | 2,576 | +10 | +0.4% | 11,600 |
2018/12/06 | 2,573 | 2,575 | 2,560 | 2,566 | -20 | -0.8% | 15,600 |
2018/12/05 | 2,567 | 2,599 | 2,567 | 2,586 | +8 | +0.3% | 14,500 |
2018/12/04 | 2,608 | 2,624 | 2,578 | 2,578 | -27 | -1% | 12,400 |
2018/12/03 | 2,628 | 2,628 | 2,590 | 2,605 | +5 | +0.2% | 7,700 |
2018/11/30 | 2,592 | 2,625 | 2,578 | 2,600 | -1 | ±0% | 14,500 |
2018/11/29 | 2,592 | 2,625 | 2,568 | 2,601 | +10 | +0.4% | 13,600 |
2018/11/28 | 2,589 | 2,595 | 2,575 | 2,591 | +3 | +0.1% | 5,500 |
2018/11/27 | 2,570 | 2,590 | 2,568 | 2,588 | +30 | +1.2% | 7,600 |
2018/11/26 | 2,562 | 2,566 | 2,550 | 2,558 | -4 | -0.2% | 9,000 |
2018/11/22 | 2,584 | 2,600 | 2,554 | 2,562 | -15 | -0.6% | 15,100 |
1401~
1450
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