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 |
---|---|---|---|---|---|---|---|
2016/06/16 | 2,562 | 2,580 | 2,558 | 2,558 | -6 | -0.2% | 2,200 |
2016/06/15 | 2,584 | 2,584 | 2,555 | 2,564 | +9 | +0.4% | 1,000 |
2016/06/14 | 2,562 | 2,586 | 2,555 | 2,555 | -7 | -0.3% | 4,400 |
2016/06/13 | 2,582 | 2,582 | 2,560 | 2,562 | -20 | -0.8% | 7,100 |
2016/06/10 | 2,589 | 2,589 | 2,581 | 2,582 | +1 | ±0% | 1,600 |
2016/06/09 | 2,583 | 2,589 | 2,581 | 2,581 | -2 | -0.1% | 1,400 |
2016/06/08 | 2,581 | 2,589 | 2,581 | 2,583 | +3 | +0.1% | 800 |
2016/06/07 | 2,580 | 2,592 | 2,580 | 2,580 | +2 | +0.1% | 1,700 |
2016/06/06 | 2,580 | 2,582 | 2,573 | 2,578 | -5 | -0.2% | 1,800 |
2016/06/03 | 2,583 | 2,589 | 2,582 | 2,583 | -3 | -0.1% | 2,300 |
2016/06/02 | 2,585 | 2,599 | 2,585 | 2,586 | +2 | +0.1% | 1,900 |
2016/06/01 | 2,600 | 2,600 | 2,584 | 2,584 | -11 | -0.4% | 2,200 |
2016/05/31 | 2,600 | 2,600 | 2,582 | 2,595 | ±0 | ±0% | 2,700 |
2016/05/30 | 2,590 | 2,595 | 2,580 | 2,595 | +8 | +0.3% | 1,600 |
2016/05/27 | 2,590 | 2,590 | 2,587 | 2,587 | +8 | +0.3% | 500 |
2016/05/26 | 2,579 | 2,595 | 2,573 | 2,579 | +6 | +0.2% | 1,900 |
2016/05/25 | 2,579 | 2,585 | 2,572 | 2,573 | +5 | +0.2% | 2,000 |
2016/05/24 | 2,584 | 2,585 | 2,568 | 2,568 | -16 | -0.6% | 2,700 |
2016/05/23 | 2,584 | 2,584 | 2,573 | 2,584 | +6 | +0.2% | 1,100 |
2016/05/20 | 2,584 | 2,588 | 2,572 | 2,578 | -1 | ±0% | 3,900 |
2016/05/19 | 2,580 | 2,580 | 2,570 | 2,579 | +1 | ±0% | 600 |
2016/05/18 | 2,564 | 2,578 | 2,564 | 2,578 | ±0 | ±0% | 1,400 |
2016/05/17 | 2,576 | 2,579 | 2,563 | 2,578 | +14 | +0.5% | 3,400 |
2016/05/16 | 2,563 | 2,574 | 2,562 | 2,564 | -14 | -0.5% | 4,200 |
2016/05/13 | 2,583 | 2,583 | 2,574 | 2,578 | -1 | ±0% | 1,600 |
2016/05/12 | 2,568 | 2,579 | 2,562 | 2,579 | +5 | +0.2% | 2,600 |
2016/05/11 | 2,580 | 2,580 | 2,573 | 2,574 | +3 | +0.1% | 1,600 |
2016/05/10 | 2,568 | 2,575 | 2,568 | 2,571 | +5 | +0.2% | 1,200 |
2016/05/09 | 2,561 | 2,580 | 2,561 | 2,566 | +6 | +0.2% | 1,400 |
2016/05/06 | 2,574 | 2,574 | 2,560 | 2,560 | -15 | -0.6% | 4,500 |
2016/05/02 | 2,569 | 2,580 | 2,560 | 2,575 | +6 | +0.2% | 4,000 |
2016/04/28 | 2,600 | 2,600 | 2,569 | 2,569 | -11 | -0.4% | 2,200 |
2016/04/27 | 2,569 | 2,580 | 2,569 | 2,580 | +11 | +0.4% | 500 |
2016/04/26 | 2,571 | 2,587 | 2,568 | 2,569 | -11 | -0.4% | 1,800 |
2016/04/25 | 2,565 | 2,588 | 2,564 | 2,580 | +5 | +0.2% | 3,300 |
2016/04/22 | 2,570 | 2,590 | 2,570 | 2,575 | +5 | +0.2% | 1,900 |
2016/04/21 | 2,568 | 2,589 | 2,568 | 2,570 | -1 | ±0% | 2,200 |
2016/04/20 | 2,567 | 2,590 | 2,567 | 2,571 | -8 | -0.3% | 2,500 |
2016/04/19 | 2,563 | 2,585 | 2,560 | 2,579 | +22 | +0.9% | 2,600 |
2016/04/18 | 2,562 | 2,562 | 2,551 | 2,557 | -13 | -0.5% | 2,600 |
2016/04/15 | 2,559 | 2,575 | 2,559 | 2,570 | +9 | +0.4% | 2,500 |
2016/04/14 | 2,560 | 2,575 | 2,560 | 2,561 | +1 | ±0% | 2,500 |
2016/04/13 | 2,556 | 2,570 | 2,553 | 2,560 | -9 | -0.4% | 2,300 |
2016/04/12 | 2,573 | 2,573 | 2,569 | 2,569 | +14 | +0.5% | 800 |
2016/04/11 | 2,544 | 2,560 | 2,544 | 2,555 | -5 | -0.2% | 2,400 |
2016/04/08 | 2,541 | 2,560 | 2,540 | 2,560 | +9 | +0.4% | 1,600 |
2016/04/07 | 2,565 | 2,565 | 2,550 | 2,551 | +1 | ±0% | 1,000 |
2016/04/06 | 2,540 | 2,550 | 2,529 | 2,550 | ±0 | ±0% | 2,600 |
2016/04/05 | 2,577 | 2,577 | 2,545 | 2,550 | -2 | -0.1% | 3,500 |
2016/04/04 | 2,578 | 2,578 | 2,551 | 2,552 | -8 | -0.3% | 3,700 |
2051~
2100
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