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
2017/12/06	2,841	2,844	2,837	2,844	-1	±0%	2,300
2017/12/05	2,850	2,850	2,842	2,845	-4	-0.1%	3,200
2017/12/04	2,852	2,853	2,849	2,849	-1	±0%	2,700
2017/12/01	2,843	2,850	2,839	2,850	+10	+0.4%	4,300
2017/11/30	2,840	2,850	2,835	2,840	±0	±0%	4,200
2017/11/29	2,837	2,845	2,835	2,840	+1	±0%	2,100
2017/11/28	2,845	2,850	2,837	2,839	-11	-0.4%	3,000
2017/11/27	2,850	2,850	2,841	2,850	+10	+0.4%	2,000
2017/11/24	2,835	2,840	2,835	2,840	+4	+0.1%	1,600
2017/11/22	2,840	2,845	2,831	2,836	+6	+0.2%	2,000
2017/11/21	2,835	2,840	2,826	2,830	±0	±0%	5,100
2017/11/20	2,828	2,835	2,827	2,830	+2	+0.1%	2,700
2017/11/17	2,827	2,842	2,827	2,828	-9	-0.3%	3,900
2017/11/16	2,830	2,838	2,825	2,837	+5	+0.2%	2,500
2017/11/15	2,842	2,842	2,831	2,832	-10	-0.4%	4,800
2017/11/14	2,848	2,850	2,840	2,842	-6	-0.2%	6,300
2017/11/13	2,847	2,859	2,847	2,848	+1	±0%	5,000
2017/11/10	2,845	2,847	2,842	2,847	+2	+0.1%	1,800
2017/11/09	2,850	2,850	2,845	2,845	-5	-0.2%	5,400
2017/11/08	2,848	2,850	2,843	2,850	+4	+0.1%	4,700
2017/11/07	2,843	2,846	2,843	2,846	+5	+0.2%	400
2017/11/06	2,850	2,850	2,841	2,841	-2	-0.1%	3,000
2017/11/02	2,841	2,845	2,841	2,843	+3	+0.1%	2,200
2017/11/01	2,841	2,844	2,840	2,840	-2	-0.1%	2,600
2017/10/31	2,842	2,844	2,841	2,842	-1	±0%	2,200
2017/10/30	2,845	2,850	2,841	2,843	±0	±0%	3,600
2017/10/27	2,840	2,843	2,839	2,843	+5	+0.2%	2,000
2017/10/26	2,840	2,840	2,835	2,838	±0	±0%	1,400
2017/10/25	2,834	2,840	2,830	2,838	+4	+0.1%	1,800
2017/10/24	2,830	2,835	2,829	2,834	+3	+0.1%	3,000
2017/10/23	2,838	2,840	2,830	2,831	-4	-0.1%	2,400
2017/10/20	2,840	2,840	2,831	2,835	±0	±0%	1,300
2017/10/19	2,835	2,837	2,835	2,835	±0	±0%	1,900
2017/10/18	2,840	2,840	2,830	2,835	-1	±0%	2,300
2017/10/17	2,843	2,843	2,827	2,836	+6	+0.2%	2,000
2017/10/16	2,827	2,830	2,825	2,830	+6	+0.2%	2,700
2017/10/13	2,827	2,827	2,822	2,824	-3	-0.1%	3,500
2017/10/12	2,826	2,840	2,826	2,827	+3	+0.1%	3,600
2017/10/11	2,829	2,832	2,824	2,824	+1	±0%	4,300
2017/10/10	2,829	2,838	2,823	2,823	-4	-0.1%	3,800
2017/10/06	2,829	2,837	2,826	2,827	+6	+0.2%	3,400
2017/10/05	2,825	2,826	2,821	2,821	-2	-0.1%	3,500
2017/10/04	2,820	2,824	2,820	2,823	+3	+0.1%	2,700
2017/10/03	2,828	2,828	2,819	2,820	-8	-0.3%	3,300
2017/10/02	2,835	2,835	2,816	2,828	+7	+0.2%	5,700
2017/09/29	2,820	2,830	2,820	2,821	-1	±0%	5,800
2017/09/28	2,820	2,825	2,813	2,822	+2	+0.1%	7,600
2017/09/27	2,831	2,844	2,811	2,820	-66	-2.3%	20,100
2017/09/26	2,875	2,895	2,872	2,886	+12	+0.4%	18,700
2017/09/25	2,869	2,874	2,868	2,874	+5	+0.2%	12,600

1701～ 1750 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