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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,711 | 2,718 | 2,710 | 2,711 | +4 | +0.1% | 7,900 |
2018/09/27 | 2,726 | 2,732 | 2,707 | 2,707 | -18 | -0.7% | 19,500 |
2018/09/26 | 2,704 | 2,748 | 2,704 | 2,725 | -84 | -3% | 28,700 |
2018/09/25 | 2,805 | 2,814 | 2,802 | 2,809 | +3 | +0.1% | 43,600 |
2018/09/21 | 2,806 | 2,809 | 2,805 | 2,806 | -4 | -0.1% | 15,200 |
2018/09/20 | 2,812 | 2,815 | 2,803 | 2,810 | ±0 | ±0% | 10,700 |
2018/09/19 | 2,820 | 2,822 | 2,805 | 2,810 | -3 | -0.1% | 11,300 |
2018/09/18 | 2,800 | 2,816 | 2,800 | 2,813 | +7 | +0.2% | 11,300 |
2018/09/14 | 2,800 | 2,807 | 2,800 | 2,806 | -6 | -0.2% | 6,500 |
2018/09/13 | 2,793 | 2,812 | 2,784 | 2,812 | +2 | +0.1% | 13,700 |
2018/09/12 | 2,815 | 2,815 | 2,791 | 2,810 | +1 | ±0% | 6,900 |
2018/09/11 | 2,813 | 2,815 | 2,800 | 2,809 | -4 | -0.1% | 11,600 |
2018/09/10 | 2,782 | 2,816 | 2,778 | 2,813 | +50 | +1.8% | 17,200 |
2018/09/07 | 2,785 | 2,785 | 2,755 | 2,763 | -18 | -0.6% | 5,300 |
2018/09/06 | 2,786 | 2,786 | 2,765 | 2,781 | +1 | ±0% | 3,500 |
2018/09/05 | 2,770 | 2,782 | 2,770 | 2,780 | +13 | +0.5% | 5,900 |
2018/09/04 | 2,732 | 2,798 | 2,721 | 2,767 | +28 | +1% | 30,600 |
2018/09/03 | 2,731 | 2,739 | 2,730 | 2,739 | +4 | +0.1% | 6,700 |
2018/08/31 | 2,744 | 2,745 | 2,733 | 2,735 | -9 | -0.3% | 7,400 |
2018/08/30 | 2,733 | 2,744 | 2,733 | 2,744 | +11 | +0.4% | 5,300 |
2018/08/29 | 2,735 | 2,741 | 2,733 | 2,733 | -4 | -0.1% | 6,900 |
2018/08/28 | 2,739 | 2,755 | 2,735 | 2,737 | -6 | -0.2% | 5,000 |
2018/08/27 | 2,742 | 2,757 | 2,735 | 2,743 | -3 | -0.1% | 7,300 |
2018/08/24 | 2,742 | 2,749 | 2,735 | 2,746 | +5 | +0.2% | 2,800 |
2018/08/23 | 2,710 | 2,755 | 2,700 | 2,741 | +26 | +1% | 18,000 |
2018/08/22 | 2,729 | 2,729 | 2,715 | 2,715 | -14 | -0.5% | 7,000 |
2018/08/21 | 2,717 | 2,730 | 2,715 | 2,729 | +7 | +0.3% | 4,200 |
2018/08/20 | 2,720 | 2,733 | 2,716 | 2,722 | +2 | +0.1% | 6,000 |
2018/08/17 | 2,722 | 2,737 | 2,716 | 2,720 | +4 | +0.1% | 6,100 |
2018/08/16 | 2,730 | 2,730 | 2,711 | 2,716 | -37 | -1.3% | 9,600 |
2018/08/15 | 2,775 | 2,785 | 2,753 | 2,753 | -22 | -0.8% | 2,200 |
2018/08/14 | 2,789 | 2,789 | 2,760 | 2,775 | +8 | +0.3% | 4,100 |
2018/08/13 | 2,792 | 2,792 | 2,740 | 2,767 | -15 | -0.5% | 5,900 |
2018/08/10 | 2,795 | 2,795 | 2,750 | 2,782 | +6 | +0.2% | 6,400 |
2018/08/09 | 2,798 | 2,800 | 2,764 | 2,776 | -22 | -0.8% | 6,500 |
2018/08/08 | 2,785 | 2,798 | 2,761 | 2,798 | +48 | +1.7% | 13,100 |
2018/08/07 | 2,700 | 2,780 | 2,700 | 2,750 | +44 | +1.6% | 27,000 |
2018/08/06 | 2,712 | 2,713 | 2,705 | 2,706 | +1 | ±0% | 6,400 |
2018/08/03 | 2,721 | 2,729 | 2,705 | 2,705 | -14 | -0.5% | 10,700 |
2018/08/02 | 2,733 | 2,733 | 2,719 | 2,719 | -3 | -0.1% | 5,600 |
2018/08/01 | 2,726 | 2,733 | 2,722 | 2,722 | -13 | -0.5% | 6,600 |
2018/07/31 | 2,745 | 2,745 | 2,718 | 2,735 | +5 | +0.2% | 6,100 |
2018/07/30 | 2,729 | 2,733 | 2,720 | 2,730 | +1 | ±0% | 9,800 |
2018/07/27 | 2,751 | 2,754 | 2,729 | 2,729 | -11 | -0.4% | 6,700 |
2018/07/26 | 2,745 | 2,745 | 2,720 | 2,740 | -8 | -0.3% | 8,200 |
2018/07/25 | 2,735 | 2,749 | 2,735 | 2,748 | +14 | +0.5% | 6,300 |
2018/07/24 | 2,734 | 2,747 | 2,726 | 2,734 | +1 | ±0% | 8,000 |
2018/07/23 | 2,747 | 2,747 | 2,720 | 2,733 | +30 | +1.1% | 4,100 |
2018/07/20 | 2,733 | 2,742 | 2,702 | 2,703 | -37 | -1.4% | 18,300 |
2018/07/19 | 2,756 | 2,761 | 2,740 | 2,740 | -16 | -0.6% | 12,500 |
1501~
1550
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