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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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