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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/16 | 2,885 | 2,896 | 2,885 | 2,889 | +4 | +0.1% | 3,500 |
2018/04/13 | 2,887 | 2,897 | 2,885 | 2,885 | -7 | -0.2% | 4,100 |
2018/04/12 | 2,886 | 2,892 | 2,885 | 2,892 | +5 | +0.2% | 1,800 |
2018/04/11 | 2,895 | 2,896 | 2,887 | 2,887 | +2 | +0.1% | 1,400 |
2018/04/10 | 2,887 | 2,895 | 2,880 | 2,885 | ±0 | ±0% | 2,500 |
2018/04/09 | 2,878 | 2,888 | 2,872 | 2,885 | +7 | +0.2% | 1,500 |
2018/04/06 | 2,868 | 2,880 | 2,868 | 2,878 | +10 | +0.3% | 3,100 |
2018/04/05 | 2,873 | 2,883 | 2,868 | 2,868 | -3 | -0.1% | 3,600 |
2018/04/04 | 2,881 | 2,881 | 2,869 | 2,871 | +1 | ±0% | 2,300 |
2018/04/03 | 2,869 | 2,886 | 2,865 | 2,870 | -1 | ±0% | 2,600 |
2018/04/02 | 2,890 | 2,890 | 2,871 | 2,871 | -19 | -0.7% | 3,500 |
2018/03/30 | 2,890 | 2,899 | 2,883 | 2,890 | ±0 | ±0% | 2,500 |
2018/03/29 | 2,880 | 2,910 | 2,880 | 2,890 | +13 | +0.5% | 3,000 |
2018/03/28 | 2,821 | 2,898 | 2,820 | 2,877 | -94 | -3.2% | 12,500 |
2018/03/27 | 2,960 | 2,980 | 2,960 | 2,971 | +8 | +0.3% | 17,800 |
2018/03/26 | 2,954 | 2,968 | 2,952 | 2,963 | +1 | ±0% | 7,800 |
2018/03/23 | 2,969 | 2,970 | 2,955 | 2,962 | -12 | -0.4% | 7,000 |
2018/03/22 | 2,960 | 2,974 | 2,960 | 2,974 | +5 | +0.2% | 4,600 |
2018/03/20 | 2,948 | 2,969 | 2,945 | 2,969 | +8 | +0.3% | 4,300 |
2018/03/19 | 2,951 | 2,963 | 2,945 | 2,961 | ±0 | ±0% | 7,800 |
2018/03/16 | 2,980 | 2,980 | 2,961 | 2,961 | -22 | -0.7% | 3,600 |
2018/03/15 | 2,980 | 2,990 | 2,980 | 2,983 | -2 | -0.1% | 3,600 |
2018/03/14 | 2,986 | 2,991 | 2,978 | 2,985 | +5 | +0.2% | 3,200 |
2018/03/13 | 2,982 | 2,987 | 2,976 | 2,980 | -8 | -0.3% | 3,800 |
2018/03/12 | 2,998 | 2,999 | 2,981 | 2,988 | -4 | -0.1% | 4,600 |
2018/03/09 | 2,972 | 2,995 | 2,972 | 2,992 | +17 | +0.6% | 5,100 |
2018/03/08 | 2,974 | 2,975 | 2,972 | 2,975 | +1 | ±0% | 1,600 |
2018/03/07 | 2,973 | 2,975 | 2,970 | 2,974 | +1 | ±0% | 2,900 |
2018/03/06 | 2,961 | 2,973 | 2,961 | 2,973 | +14 | +0.5% | 4,800 |
2018/03/05 | 2,954 | 2,972 | 2,952 | 2,959 | +6 | +0.2% | 3,700 |
2018/03/02 | 2,961 | 2,965 | 2,951 | 2,953 | -8 | -0.3% | 4,200 |
2018/03/01 | 2,966 | 2,980 | 2,961 | 2,961 | -15 | -0.5% | 6,300 |
2018/02/28 | 2,970 | 2,995 | 2,970 | 2,976 | -4 | -0.1% | 4,400 |
2018/02/27 | 2,980 | 2,985 | 2,953 | 2,980 | +20 | +0.7% | 5,300 |
2018/02/26 | 2,928 | 2,960 | 2,928 | 2,960 | +41 | +1.4% | 8,400 |
2018/02/23 | 2,911 | 2,919 | 2,906 | 2,919 | +14 | +0.5% | 2,700 |
2018/02/22 | 2,900 | 2,915 | 2,900 | 2,905 | ±0 | ±0% | 2,000 |
1601~
1650
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