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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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