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 |
---|---|---|---|---|---|---|---|
2018/06/28 | 2,886 | 2,886 | 2,840 | 2,840 | -30 | -1% | 14,100 |
2018/06/27 | 2,885 | 2,886 | 2,860 | 2,870 | -16 | -0.6% | 8,700 |
2018/06/26 | 2,859 | 2,888 | 2,824 | 2,886 | +70 | +2.5% | 27,900 |
2018/06/25 | 2,820 | 2,838 | 2,812 | 2,816 | -2 | -0.1% | 14,200 |
2018/06/22 | 2,815 | 2,829 | 2,800 | 2,818 | -1 | ±0% | 12,000 |
2018/06/21 | 2,849 | 2,850 | 2,819 | 2,819 | -25 | -0.9% | 31,400 |
2018/06/20 | 2,863 | 2,897 | 2,844 | 2,844 | -21 | -0.7% | 21,600 |
2018/06/19 | 2,911 | 2,915 | 2,854 | 2,865 | -59 | -2% | 27,900 |
2018/06/18 | 2,947 | 2,947 | 2,910 | 2,924 | -30 | -1% | 9,400 |
2018/06/15 | 2,950 | 2,957 | 2,943 | 2,954 | -4 | -0.1% | 2,000 |
2018/06/14 | 2,959 | 2,959 | 2,931 | 2,958 | -7 | -0.2% | 1,400 |
2018/06/13 | 2,965 | 2,970 | 2,962 | 2,965 | +3 | +0.1% | 4,600 |
2018/06/12 | 2,933 | 2,970 | 2,928 | 2,962 | +20 | +0.7% | 8,200 |
2018/06/11 | 2,950 | 2,971 | 2,904 | 2,942 | -30 | -1% | 8,600 |
2018/06/08 | 2,967 | 2,973 | 2,964 | 2,972 | +5 | +0.2% | 2,100 |
2018/06/07 | 2,964 | 2,970 | 2,964 | 2,967 | -2 | -0.1% | 2,600 |
2018/06/06 | 2,960 | 2,973 | 2,957 | 2,969 | +13 | +0.4% | 1,800 |
2018/06/05 | 2,960 | 2,960 | 2,956 | 2,956 | -5 | -0.2% | 1,300 |
2018/06/04 | 2,944 | 2,980 | 2,944 | 2,961 | +21 | +0.7% | 9,200 |
2018/06/01 | 2,940 | 2,940 | 2,935 | 2,940 | +15 | +0.5% | 2,100 |
2018/05/31 | 2,935 | 2,943 | 2,925 | 2,925 | -2 | -0.1% | 3,900 |
2018/05/30 | 2,923 | 2,934 | 2,923 | 2,927 | -8 | -0.3% | 4,100 |
2018/05/29 | 2,935 | 2,940 | 2,934 | 2,935 | -5 | -0.2% | 2,100 |
2018/05/28 | 2,940 | 2,940 | 2,935 | 2,940 | +16 | +0.5% | 4,000 |
2018/05/25 | 2,928 | 2,929 | 2,924 | 2,924 | -5 | -0.2% | 1,900 |
2018/05/24 | 2,932 | 2,935 | 2,929 | 2,929 | ±0 | ±0% | 1,100 |
2018/05/23 | 2,924 | 2,929 | 2,921 | 2,929 | +4 | +0.1% | 1,900 |
2018/05/22 | 2,923 | 2,925 | 2,921 | 2,925 | +1 | ±0% | 2,500 |
2018/05/21 | 2,926 | 2,930 | 2,923 | 2,924 | -4 | -0.1% | 1,600 |
2018/05/18 | 2,933 | 2,934 | 2,920 | 2,928 | +5 | +0.2% | 1,600 |
2018/05/17 | 2,930 | 2,933 | 2,923 | 2,923 | -7 | -0.2% | 1,700 |
2018/05/16 | 2,928 | 2,930 | 2,928 | 2,930 | +4 | +0.1% | 1,000 |
2018/05/15 | 2,922 | 2,928 | 2,914 | 2,926 | +4 | +0.1% | 2,500 |
2018/05/14 | 2,935 | 2,935 | 2,921 | 2,922 | -8 | -0.3% | 3,000 |
2018/05/11 | 2,940 | 2,940 | 2,913 | 2,930 | -2 | -0.1% | 4,400 |
2018/05/10 | 2,913 | 2,938 | 2,913 | 2,932 | +20 | +0.7% | 2,700 |
2018/05/09 | 2,915 | 2,916 | 2,910 | 2,912 | -2 | -0.1% | 1,400 |
2018/05/08 | 2,920 | 2,922 | 2,914 | 2,914 | -6 | -0.2% | 3,800 |
2018/05/07 | 2,922 | 2,922 | 2,911 | 2,920 | +16 | +0.6% | 4,300 |
2018/05/02 | 2,901 | 2,906 | 2,900 | 2,904 | +4 | +0.1% | 1,900 |
2018/05/01 | 2,900 | 2,905 | 2,900 | 2,900 | +1 | ±0% | 2,700 |
2018/04/27 | 2,900 | 2,907 | 2,899 | 2,899 | +1 | ±0% | 1,600 |
2018/04/26 | 2,899 | 2,912 | 2,898 | 2,898 | -1 | ±0% | 4,300 |
2018/04/25 | 2,892 | 2,899 | 2,892 | 2,899 | +5 | +0.2% | 1,000 |
2018/04/24 | 2,895 | 2,897 | 2,893 | 2,894 | -1 | ±0% | 1,200 |
2018/04/23 | 2,890 | 2,898 | 2,890 | 2,895 | +5 | +0.2% | 900 |
2018/04/20 | 2,890 | 2,896 | 2,889 | 2,890 | -3 | -0.1% | 4,500 |
2018/04/19 | 2,890 | 2,896 | 2,890 | 2,893 | +3 | +0.1% | 1,600 |
2018/04/18 | 2,887 | 2,896 | 2,886 | 2,890 | +2 | +0.1% | 2,200 |
2018/04/17 | 2,887 | 2,897 | 2,887 | 2,888 | -1 | ±0% | 2,700 |
1551~
1600
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