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 |
---|---|---|---|---|---|---|---|
2017/09/04 | 2,864 | 2,866 | 2,850 | 2,854 | -9 | -0.3% | 5,000 |
2017/09/01 | 2,860 | 2,865 | 2,855 | 2,863 | -1 | ±0% | 3,200 |
2017/08/31 | 2,857 | 2,869 | 2,857 | 2,864 | +7 | +0.2% | 3,200 |
2017/08/30 | 2,848 | 2,869 | 2,840 | 2,857 | +10 | +0.4% | 5,100 |
2017/08/29 | 2,840 | 2,847 | 2,839 | 2,847 | +7 | +0.2% | 9,300 |
2017/08/28 | 2,840 | 2,840 | 2,835 | 2,840 | +1 | ±0% | 3,700 |
2017/08/25 | 2,832 | 2,840 | 2,832 | 2,839 | ±0 | ±0% | 1,800 |
2017/08/24 | 2,838 | 2,840 | 2,831 | 2,839 | -1 | ±0% | 3,300 |
2017/08/23 | 2,848 | 2,849 | 2,840 | 2,840 | -3 | -0.1% | 3,000 |
2017/08/22 | 2,841 | 2,843 | 2,840 | 2,843 | +1 | ±0% | 2,200 |
2017/08/21 | 2,845 | 2,846 | 2,842 | 2,842 | -3 | -0.1% | 2,500 |
2017/08/18 | 2,845 | 2,845 | 2,842 | 2,845 | -5 | -0.2% | 4,100 |
2017/08/17 | 2,845 | 2,850 | 2,845 | 2,850 | +10 | +0.4% | 3,000 |
2017/08/16 | 2,824 | 2,844 | 2,824 | 2,840 | +20 | +0.7% | 2,100 |
2017/08/15 | 2,810 | 2,844 | 2,810 | 2,820 | +13 | +0.5% | 3,300 |
2017/08/14 | 2,824 | 2,850 | 2,807 | 2,807 | -31 | -1.1% | 10,000 |
2017/08/10 | 2,828 | 2,845 | 2,828 | 2,838 | +10 | +0.4% | 1,600 |
2017/08/09 | 2,850 | 2,850 | 2,825 | 2,828 | -22 | -0.8% | 4,400 |
2017/08/08 | 2,850 | 2,850 | 2,838 | 2,850 | +7 | +0.2% | 3,300 |
2017/08/07 | 2,821 | 2,845 | 2,821 | 2,843 | +23 | +0.8% | 3,400 |
2017/08/04 | 2,818 | 2,820 | 2,811 | 2,820 | +2 | +0.1% | 4,400 |
2017/08/03 | 2,808 | 2,828 | 2,808 | 2,818 | +9 | +0.3% | 2,900 |
2017/08/02 | 2,809 | 2,809 | 2,798 | 2,809 | +9 | +0.3% | 2,100 |
2017/08/01 | 2,799 | 2,810 | 2,799 | 2,800 | +1 | ±0% | 3,400 |
2017/07/31 | 2,795 | 2,799 | 2,795 | 2,799 | +4 | +0.1% | 2,800 |
2017/07/28 | 2,805 | 2,807 | 2,795 | 2,795 | -9 | -0.3% | 4,300 |
2017/07/27 | 2,805 | 2,814 | 2,800 | 2,804 | +4 | +0.1% | 3,800 |
2017/07/26 | 2,800 | 2,805 | 2,800 | 2,800 | ±0 | ±0% | 2,200 |
2017/07/25 | 2,794 | 2,802 | 2,789 | 2,800 | +7 | +0.3% | 4,800 |
2017/07/24 | 2,793 | 2,794 | 2,787 | 2,793 | +1 | ±0% | 2,500 |
2017/07/21 | 2,788 | 2,793 | 2,788 | 2,792 | ±0 | ±0% | 2,400 |
2017/07/20 | 2,790 | 2,794 | 2,789 | 2,792 | -3 | -0.1% | 2,500 |
2017/07/19 | 2,790 | 2,795 | 2,787 | 2,795 | +8 | +0.3% | 2,300 |
2017/07/18 | 2,789 | 2,790 | 2,783 | 2,787 | +6 | +0.2% | 4,600 |
2017/07/14 | 2,779 | 2,785 | 2,777 | 2,781 | +10 | +0.4% | 3,500 |
2017/07/13 | 2,772 | 2,779 | 2,771 | 2,771 | +1 | ±0% | 800 |
2017/07/12 | 2,775 | 2,778 | 2,770 | 2,770 | -1 | ±0% | 3,300 |
2017/07/11 | 2,770 | 2,775 | 2,767 | 2,771 | +2 | +0.1% | 3,500 |
2017/07/10 | 2,778 | 2,778 | 2,766 | 2,769 | -9 | -0.3% | 2,000 |
2017/07/07 | 2,766 | 2,780 | 2,765 | 2,778 | ±0 | ±0% | 4,300 |
2017/07/06 | 2,773 | 2,780 | 2,770 | 2,778 | +11 | +0.4% | 2,200 |
2017/07/05 | 2,770 | 2,775 | 2,766 | 2,767 | -3 | -0.1% | 3,200 |
2017/07/04 | 2,774 | 2,780 | 2,770 | 2,770 | -4 | -0.1% | 4,000 |
2017/07/03 | 2,780 | 2,780 | 2,765 | 2,774 | +11 | +0.4% | 2,200 |
2017/06/30 | 2,764 | 2,766 | 2,752 | 2,763 | +11 | +0.4% | 2,500 |
2017/06/29 | 2,748 | 2,770 | 2,747 | 2,752 | +5 | +0.2% | 3,700 |
2017/06/28 | 2,745 | 2,747 | 2,742 | 2,747 | +2 | +0.1% | 3,800 |
2017/06/27 | 2,746 | 2,746 | 2,745 | 2,745 | +5 | +0.2% | 900 |
2017/06/26 | 2,742 | 2,742 | 2,735 | 2,740 | ±0 | ±0% | 3,000 |
2017/06/23 | 2,742 | 2,742 | 2,740 | 2,740 | -2 | -0.1% | 1,900 |
1751~
1800
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