梅の花

7604 / 東証スタンダード / 小売業

905 +1 (+0.11%)

株価：2024/11/22 15:30 15分ディレイ

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
2018/02/21	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
2018/02/01	2,889	2,890	2,881	2,883	+1	±0%	2,200
2018/01/31	2,875	2,890	2,875	2,882	-6	-0.2%	2,500
2018/01/30	2,887	2,889	2,876	2,888	+6	+0.2%	5,300
2018/01/29	2,881	2,894	2,880	2,882	+1	±0%	2,500
2018/01/26	2,875	2,881	2,875	2,881	+6	+0.2%	3,900
2018/01/25	2,875	2,880	2,873	2,875	-2	-0.1%	4,400
2018/01/24	2,876	2,880	2,875	2,877	-4	-0.1%	2,200
2018/01/23	2,880	2,885	2,878	2,881	+6	+0.2%	3,800
2018/01/22	2,880	2,884	2,873	2,875	+5	+0.2%	2,100
2018/01/19	2,880	2,885	2,870	2,870	-15	-0.5%	7,800
2018/01/18	2,880	2,885	2,875	2,885	+5	+0.2%	3,200
2018/01/17	2,873	2,880	2,872	2,880	+7	+0.2%	2,700
2018/01/16	2,880	2,885	2,873	2,873	-9	-0.3%	5,000
2018/01/15	2,882	2,888	2,875	2,882	+2	+0.1%	4,400
2018/01/12	2,885	2,885	2,880	2,880	-5	-0.2%	3,000
2018/01/11	2,885	2,885	2,879	2,885	±0	±0%	3,600
2018/01/10	2,892	2,892	2,880	2,885	+1	±0%	5,300
2018/01/09	2,880	2,885	2,870	2,884	+19	+0.7%	4,600
2018/01/05	2,860	2,865	2,858	2,865	+5	+0.2%	4,300
2018/01/04	2,880	2,894	2,851	2,860	+3	+0.1%	5,500
2017/12/29	2,845	2,857	2,844	2,857	+11	+0.4%	6,200
2017/12/28	2,845	2,850	2,844	2,846	-2	-0.1%	4,300
2017/12/27	2,845	2,850	2,842	2,848	-1	±0%	3,800
2017/12/26	2,842	2,850	2,840	2,849	+7	+0.2%	4,400
2017/12/25	2,844	2,850	2,841	2,842	±0	±0%	6,400
2017/12/22	2,843	2,845	2,842	2,842	-3	-0.1%	4,700
2017/12/21	2,844	2,845	2,840	2,845	+1	±0%	4,700
2017/12/20	2,845	2,845	2,841	2,844	+2	+0.1%	4,100
2017/12/19	2,845	2,850	2,842	2,842	-7	-0.2%	4,100
2017/12/18	2,850	2,850	2,842	2,849	+3	+0.1%	3,800
2017/12/15	2,845	2,849	2,845	2,846	±0	±0%	1,700
2017/12/14	2,844	2,850	2,841	2,846	-4	-0.1%	3,900
2017/12/13	2,845	2,850	2,845	2,850	±0	±0%	2,500
2017/12/12	2,845	2,850	2,844	2,850	+3	+0.1%	4,800
2017/12/11	2,848	2,848	2,843	2,847	-2	-0.1%	3,800
2017/12/08	2,851	2,851	2,840	2,849	±0	±0%	4,000
2017/12/07	2,845	2,850	2,840	2,849	+5	+0.2%	2,200

1651～ 1700 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	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