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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,011 | 1,018 | 1,011 | 1,012 | +1 | +0.1% | 5,300 |
2023/12/07 | 1,012 | 1,016 | 1,011 | 1,011 | -2 | -0.2% | 8,200 |
2023/12/06 | 1,015 | 1,019 | 1,012 | 1,013 | -2 | -0.2% | 6,600 |
2023/12/05 | 1,020 | 1,021 | 1,011 | 1,015 | -7 | -0.7% | 5,200 |
2023/12/04 | 1,019 | 1,023 | 1,018 | 1,022 | +4 | +0.4% | 2,700 |
2023/12/01 | 1,025 | 1,027 | 1,018 | 1,018 | -6 | -0.6% | 4,700 |
2023/11/30 | 1,021 | 1,026 | 1,020 | 1,024 | -4 | -0.4% | 2,100 |
2023/11/29 | 1,030 | 1,030 | 1,022 | 1,028 | -2 | -0.2% | 2,800 |
2023/11/28 | 1,030 | 1,030 | 1,021 | 1,030 | ±0 | ±0% | 3,400 |
2023/11/27 | 1,034 | 1,034 | 1,025 | 1,030 | +1 | +0.1% | 4,700 |
2023/11/24 | 1,030 | 1,039 | 1,026 | 1,029 | -1 | -0.1% | 6,000 |
2023/11/22 | 1,028 | 1,040 | 1,025 | 1,030 | -2 | -0.2% | 5,600 |
2023/11/21 | 1,030 | 1,041 | 1,026 | 1,032 | +6 | +0.6% | 9,500 |
2023/11/20 | 1,018 | 1,028 | 1,018 | 1,026 | +8 | +0.8% | 4,900 |
2023/11/17 | 1,010 | 1,018 | 1,010 | 1,018 | +4 | +0.4% | 4,700 |
2023/11/16 | 1,009 | 1,014 | 1,009 | 1,014 | +3 | +0.3% | 3,900 |
2023/11/15 | 1,010 | 1,014 | 1,007 | 1,011 | +3 | +0.3% | 7,000 |
2023/11/14 | 1,008 | 1,010 | 1,006 | 1,008 | -2 | -0.2% | 4,200 |
2023/11/13 | 1,019 | 1,019 | 1,008 | 1,010 | -5 | -0.5% | 6,100 |
2023/11/10 | 1,015 | 1,015 | 1,008 | 1,015 | ±0 | ±0% | 3,400 |
2023/11/09 | 1,009 | 1,015 | 1,008 | 1,015 | -2 | -0.2% | 4,100 |
2023/11/08 | 1,023 | 1,023 | 1,010 | 1,017 | -6 | -0.6% | 5,500 |
2023/11/07 | 1,023 | 1,039 | 1,022 | 1,023 | -5 | -0.5% | 5,200 |
2023/11/06 | 1,029 | 1,032 | 1,018 | 1,028 | +4 | +0.4% | 6,300 |
2023/11/02 | 1,035 | 1,041 | 1,017 | 1,024 | -11 | -1.1% | 12,300 |
2023/11/01 | 1,033 | 1,040 | 1,033 | 1,035 | +2 | +0.2% | 5,900 |
2023/10/31 | 1,027 | 1,048 | 1,025 | 1,033 | -7 | -0.7% | 13,000 |
2023/10/30 | 1,055 | 1,055 | 1,000 | 1,040 | -56 | -5.1% | 18,900 |
2023/10/27 | 1,098 | 1,102 | 1,089 | 1,096 | +8 | +0.7% | 25,300 |
2023/10/26 | 1,100 | 1,100 | 1,088 | 1,088 | -11 | -1% | 11,000 |
2023/10/25 | 1,098 | 1,103 | 1,092 | 1,099 | +16 | +1.5% | 10,000 |
2023/10/24 | 1,100 | 1,103 | 1,083 | 1,083 | -12 | -1.1% | 19,900 |
2023/10/23 | 1,112 | 1,115 | 1,092 | 1,095 | -26 | -2.3% | 19,100 |
2023/10/20 | 1,126 | 1,126 | 1,116 | 1,121 | -1 | -0.1% | 5,300 |
2023/10/19 | 1,123 | 1,124 | 1,111 | 1,122 | +4 | +0.4% | 11,800 |
2023/10/18 | 1,110 | 1,118 | 1,110 | 1,118 | +8 | +0.7% | 4,000 |
2023/10/17 | 1,115 | 1,119 | 1,105 | 1,110 | +5 | +0.5% | 12,000 |
2023/10/16 | 1,125 | 1,132 | 1,092 | 1,105 | -25 | -2.2% | 22,200 |
2023/10/13 | 1,125 | 1,132 | 1,123 | 1,130 | -1 | -0.1% | 6,100 |
2023/10/12 | 1,129 | 1,131 | 1,120 | 1,131 | +8 | +0.7% | 7,600 |
2023/10/11 | 1,121 | 1,135 | 1,112 | 1,123 | +2 | +0.2% | 9,300 |
2023/10/10 | 1,124 | 1,129 | 1,110 | 1,121 | +4 | +0.4% | 8,000 |
2023/10/06 | 1,111 | 1,119 | 1,107 | 1,117 | +12 | +1.1% | 5,600 |
2023/10/05 | 1,095 | 1,109 | 1,093 | 1,105 | +19 | +1.7% | 9,700 |
2023/10/04 | 1,092 | 1,101 | 1,086 | 1,086 | -28 | -2.5% | 12,500 |
2023/10/03 | 1,120 | 1,124 | 1,086 | 1,114 | -8 | -0.7% | 28,100 |
2023/10/02 | 1,130 | 1,148 | 1,122 | 1,122 | +3 | +0.3% | 14,100 |
2023/09/29 | 1,137 | 1,140 | 1,115 | 1,119 | -17 | -1.5% | 14,000 |
2023/09/28 | 1,136 | 1,141 | 1,126 | 1,136 | ±0 | ±0% | 9,500 |
2023/09/27 | 1,112 | 1,138 | 1,112 | 1,136 | +24 | +2.2% | 16,000 |
101~
150
件表示中 / 6140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 | 103,500円 | +8.1% | +999.9% | 0.97% | 12.11倍 | 3.17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」 |
テイツー | 12,800円 | +6.3% | +5.4% | 3.13% | 8.96倍 | 1.39倍 |
|
「古本市場」を路面店軸に展開。再構築経て21年度より小型店出店加速、傘下の山徳の収益寄与大 |
NATTYHD | 355,000円 | +4.1% | +3.9% | 0.28% | 32.16倍 | 3.39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 |
ジェーソン | 65,800円 | +4.4% | +13.2% | 1.98% | 12.97倍 | 1.38倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
ヴィレッジV | 106,600円 | -0.6% | - | 0.00% | - | 1.26倍 |
|
書籍、CD、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム