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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 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 |
2018/02/21 | 2,920 | 2,925 | 2,904 | 2,905 | +5 | +0.2% | 2,700 |
2018/02/20 | 2,889 | 2,915 | 2,889 | 2,900 | +12 | +0.4% | 5,600 |
2018/02/19 | 2,868 | 2,888 | 2,868 | 2,888 | +21 | +0.7% | 3,400 |
2018/02/16 | 2,873 | 2,880 | 2,866 | 2,867 | -2 | -0.1% | 3,200 |
2018/02/15 | 2,870 | 2,870 | 2,861 | 2,869 | +7 | +0.2% | 3,300 |
2018/02/14 | 2,876 | 2,876 | 2,861 | 2,862 | -6 | -0.2% | 3,200 |
2018/02/13 | 2,870 | 2,880 | 2,866 | 2,868 | ±0 | ±0% | 5,400 |
2018/02/09 | 2,831 | 2,877 | 2,830 | 2,868 | -9 | -0.3% | 6,800 |
2018/02/08 | 2,866 | 2,883 | 2,866 | 2,877 | +11 | +0.4% | 3,700 |
2018/02/07 | 2,884 | 2,884 | 2,857 | 2,866 | +32 | +1.1% | 6,900 |
2018/02/06 | 2,842 | 2,847 | 2,811 | 2,834 | -37 | -1.3% | 19,000 |
2018/02/05 | 2,851 | 2,884 | 2,850 | 2,871 | -12 | -0.4% | 11,800 |
2018/02/02 | 2,890 | 2,892 | 2,883 | 2,883 | ±0 | ±0% | 3,400 |
1601~
1650
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