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 |
---|---|---|---|---|---|---|---|
2018/09/07 | 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 |
2018/07/18 | 2,752 | 2,772 | 2,752 | 2,756 | -15 | -0.5% | 8,400 |
2018/07/17 | 2,781 | 2,781 | 2,743 | 2,771 | +30 | +1.1% | 5,600 |
2018/07/13 | 2,744 | 2,758 | 2,726 | 2,741 | +12 | +0.4% | 6,600 |
2018/07/12 | 2,731 | 2,748 | 2,729 | 2,729 | ±0 | ±0% | 7,300 |
2018/07/11 | 2,782 | 2,790 | 2,717 | 2,729 | -51 | -1.8% | 17,100 |
2018/07/10 | 2,819 | 2,819 | 2,780 | 2,780 | -32 | -1.1% | 17,900 |
2018/07/09 | 2,829 | 2,829 | 2,804 | 2,812 | +12 | +0.4% | 2,700 |
2018/07/06 | 2,807 | 2,815 | 2,800 | 2,800 | -6 | -0.2% | 16,500 |
2018/07/05 | 2,817 | 2,830 | 2,806 | 2,806 | -11 | -0.4% | 7,100 |
2018/07/04 | 2,824 | 2,836 | 2,815 | 2,817 | -13 | -0.5% | 14,100 |
2018/07/03 | 2,840 | 2,847 | 2,830 | 2,830 | ±0 | ±0% | 7,000 |
2018/07/02 | 2,870 | 2,870 | 2,830 | 2,830 | -6 | -0.2% | 9,400 |
2018/06/29 | 2,870 | 2,870 | 2,830 | 2,836 | -4 | -0.1% | 10,200 |
1501~
1550
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