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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 2,873 | 2,875 | 2,869 | 2,869 | -3 | -0.1% | 7,800 |
2017/09/21 | 2,871 | 2,876 | 2,868 | 2,872 | +2 | +0.1% | 8,700 |
2017/09/20 | 2,869 | 2,874 | 2,868 | 2,870 | +2 | +0.1% | 4,900 |
2017/09/19 | 2,864 | 2,876 | 2,864 | 2,868 | +3 | +0.1% | 9,400 |
2017/09/15 | 2,856 | 2,865 | 2,856 | 2,865 | +6 | +0.2% | 5,200 |
2017/09/14 | 2,856 | 2,860 | 2,852 | 2,859 | ±0 | ±0% | 3,800 |
2017/09/13 | 2,855 | 2,859 | 2,852 | 2,859 | +7 | +0.2% | 2,700 |
2017/09/12 | 2,851 | 2,856 | 2,851 | 2,852 | +4 | +0.1% | 4,100 |
2017/09/11 | 2,841 | 2,852 | 2,841 | 2,848 | +7 | +0.2% | 4,200 |
2017/09/08 | 2,844 | 2,850 | 2,840 | 2,841 | -8 | -0.3% | 4,300 |
2017/09/07 | 2,847 | 2,852 | 2,847 | 2,849 | +2 | +0.1% | 1,500 |
2017/09/06 | 2,846 | 2,847 | 2,831 | 2,847 | -1 | ±0% | 5,400 |
2017/09/05 | 2,855 | 2,860 | 2,848 | 2,848 | -6 | -0.2% | 5,200 |
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 |
1751~
1800
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