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 |
---|---|---|---|---|---|---|---|
2017/06/22 | 2,747 | 2,747 | 2,740 | 2,742 | -5 | -0.2% | 2,800 |
2017/06/21 | 2,748 | 2,748 | 2,742 | 2,747 | +1 | ±0% | 1,200 |
2017/06/20 | 2,748 | 2,748 | 2,745 | 2,746 | -2 | -0.1% | 1,900 |
2017/06/19 | 2,748 | 2,749 | 2,735 | 2,748 | +9 | +0.3% | 3,100 |
2017/06/16 | 2,742 | 2,748 | 2,739 | 2,739 | -3 | -0.1% | 3,900 |
2017/06/15 | 2,747 | 2,747 | 2,737 | 2,742 | +4 | +0.1% | 1,300 |
2017/06/14 | 2,735 | 2,748 | 2,735 | 2,738 | ±0 | ±0% | 1,700 |
2017/06/13 | 2,740 | 2,748 | 2,738 | 2,738 | +2 | +0.1% | 600 |
2017/06/12 | 2,749 | 2,750 | 2,736 | 2,736 | -4 | -0.1% | 4,400 |
2017/06/09 | 2,736 | 2,740 | 2,735 | 2,740 | +4 | +0.1% | 3,400 |
2017/06/08 | 2,747 | 2,748 | 2,736 | 2,736 | -12 | -0.4% | 2,300 |
2017/06/07 | 2,736 | 2,748 | 2,736 | 2,748 | +6 | +0.2% | 600 |
2017/06/06 | 2,741 | 2,742 | 2,731 | 2,742 | -5 | -0.2% | 3,300 |
2017/06/05 | 2,747 | 2,747 | 2,742 | 2,747 | +7 | +0.3% | 1,800 |
2017/06/02 | 2,744 | 2,747 | 2,740 | 2,740 | -4 | -0.1% | 4,800 |
2017/06/01 | 2,749 | 2,749 | 2,742 | 2,744 | +4 | +0.1% | 2,200 |
2017/05/31 | 2,749 | 2,750 | 2,737 | 2,740 | -8 | -0.3% | 3,200 |
2017/05/30 | 2,748 | 2,748 | 2,741 | 2,748 | +8 | +0.3% | 1,200 |
2017/05/29 | 2,737 | 2,744 | 2,737 | 2,740 | +4 | +0.1% | 700 |
2017/05/26 | 2,740 | 2,749 | 2,732 | 2,736 | -6 | -0.2% | 2,900 |
2017/05/25 | 2,740 | 2,743 | 2,740 | 2,742 | +2 | +0.1% | 1,800 |
2017/05/24 | 2,748 | 2,749 | 2,739 | 2,740 | -3 | -0.1% | 2,200 |
2017/05/23 | 2,731 | 2,743 | 2,731 | 2,743 | +15 | +0.5% | 1,700 |
2017/05/22 | 2,730 | 2,730 | 2,727 | 2,728 | -2 | -0.1% | 700 |
2017/05/19 | 2,720 | 2,730 | 2,720 | 2,730 | +10 | +0.4% | 1,000 |
2017/05/18 | 2,720 | 2,720 | 2,711 | 2,720 | -2 | -0.1% | 2,900 |
2017/05/17 | 2,721 | 2,734 | 2,720 | 2,722 | -13 | -0.5% | 2,500 |
2017/05/16 | 2,740 | 2,740 | 2,730 | 2,735 | -2 | -0.1% | 800 |
2017/05/15 | 2,730 | 2,744 | 2,720 | 2,737 | +18 | +0.7% | 2,900 |
2017/05/12 | 2,721 | 2,723 | 2,716 | 2,719 | -4 | -0.1% | 2,600 |
2017/05/11 | 2,728 | 2,740 | 2,723 | 2,723 | +9 | +0.3% | 5,300 |
2017/05/10 | 2,704 | 2,720 | 2,704 | 2,714 | +12 | +0.4% | 3,100 |
2017/05/09 | 2,705 | 2,705 | 2,701 | 2,702 | ±0 | ±0% | 2,100 |
2017/05/08 | 2,701 | 2,707 | 2,701 | 2,702 | +2 | +0.1% | 2,400 |
2017/05/02 | 2,693 | 2,704 | 2,691 | 2,700 | +6 | +0.2% | 2,300 |
2017/05/01 | 2,700 | 2,705 | 2,693 | 2,694 | -5 | -0.2% | 2,800 |
2017/04/28 | 2,693 | 2,699 | 2,690 | 2,699 | +6 | +0.2% | 1,700 |
2017/04/27 | 2,690 | 2,695 | 2,689 | 2,693 | +10 | +0.4% | 2,600 |
2017/04/26 | 2,680 | 2,697 | 2,680 | 2,683 | +7 | +0.3% | 1,000 |
2017/04/25 | 2,677 | 2,688 | 2,673 | 2,676 | +9 | +0.3% | 1,300 |
2017/04/24 | 2,673 | 2,688 | 2,667 | 2,667 | -11 | -0.4% | 4,700 |
2017/04/21 | 2,676 | 2,685 | 2,675 | 2,678 | +3 | +0.1% | 1,700 |
2017/04/20 | 2,681 | 2,685 | 2,675 | 2,675 | -4 | -0.1% | 1,100 |
2017/04/19 | 2,689 | 2,689 | 2,675 | 2,679 | -12 | -0.4% | 2,300 |
2017/04/18 | 2,680 | 2,694 | 2,680 | 2,691 | +12 | +0.4% | 2,100 |
2017/04/17 | 2,665 | 2,680 | 2,665 | 2,679 | +14 | +0.5% | 2,100 |
2017/04/14 | 2,665 | 2,670 | 2,665 | 2,665 | ±0 | ±0% | 1,700 |
2017/04/13 | 2,678 | 2,678 | 2,665 | 2,665 | -19 | -0.7% | 5,700 |
2017/04/12 | 2,680 | 2,684 | 2,678 | 2,684 | +4 | +0.1% | 2,600 |
2017/04/11 | 2,693 | 2,693 | 2,680 | 2,680 | -5 | -0.2% | 3,600 |
1801~
1850
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