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 |
---|---|---|---|---|---|---|---|
2016/04/01 | 2,575 | 2,575 | 2,550 | 2,560 | -29 | -1.1% | 7,900 |
2016/03/31 | 2,582 | 2,599 | 2,581 | 2,589 | -6 | -0.2% | 2,300 |
2016/03/30 | 2,610 | 2,617 | 2,575 | 2,595 | -14 | -0.5% | 15,100 |
2016/03/29 | 2,600 | 2,630 | 2,600 | 2,609 | -128 | -4.7% | 13,500 |
2016/03/28 | 2,712 | 2,744 | 2,712 | 2,737 | +25 | +0.9% | 13,800 |
2016/03/25 | 2,730 | 2,735 | 2,702 | 2,712 | -13 | -0.5% | 7,600 |
2016/03/24 | 2,715 | 2,725 | 2,705 | 2,725 | +11 | +0.4% | 6,700 |
2016/03/23 | 2,702 | 2,715 | 2,700 | 2,714 | +7 | +0.3% | 9,300 |
2016/03/22 | 2,710 | 2,710 | 2,701 | 2,707 | -1 | ±0% | 4,400 |
2016/03/18 | 2,700 | 2,709 | 2,690 | 2,708 | +2 | +0.1% | 5,100 |
2016/03/17 | 2,696 | 2,706 | 2,690 | 2,706 | +16 | +0.6% | 10,100 |
2016/03/16 | 2,690 | 2,696 | 2,690 | 2,690 | -5 | -0.2% | 3,200 |
2016/03/15 | 2,680 | 2,695 | 2,680 | 2,695 | +16 | +0.6% | 5,700 |
2016/03/14 | 2,675 | 2,680 | 2,673 | 2,679 | +4 | +0.1% | 4,100 |
2016/03/11 | 2,670 | 2,680 | 2,670 | 2,675 | +5 | +0.2% | 5,900 |
2016/03/10 | 2,650 | 2,674 | 2,650 | 2,670 | +25 | +0.9% | 2,600 |
2016/03/09 | 2,660 | 2,661 | 2,630 | 2,645 | -16 | -0.6% | 4,200 |
2016/03/08 | 2,679 | 2,680 | 2,659 | 2,661 | -12 | -0.4% | 4,100 |
2016/03/07 | 2,680 | 2,680 | 2,670 | 2,673 | +19 | +0.7% | 6,000 |
2016/03/04 | 2,650 | 2,654 | 2,650 | 2,654 | +4 | +0.2% | 1,700 |
2016/03/03 | 2,648 | 2,650 | 2,637 | 2,650 | +2 | +0.1% | 2,800 |
2016/03/02 | 2,646 | 2,650 | 2,640 | 2,648 | +2 | +0.1% | 3,300 |
2016/03/01 | 2,620 | 2,646 | 2,620 | 2,646 | +36 | +1.4% | 3,100 |
2016/02/29 | 2,637 | 2,642 | 2,610 | 2,610 | -10 | -0.4% | 3,000 |
2016/02/26 | 2,604 | 2,620 | 2,604 | 2,620 | +16 | +0.6% | 2,400 |
2016/02/25 | 2,600 | 2,604 | 2,597 | 2,604 | +14 | +0.5% | 2,200 |
2016/02/24 | 2,592 | 2,593 | 2,585 | 2,590 | +6 | +0.2% | 1,400 |
2016/02/23 | 2,597 | 2,600 | 2,584 | 2,584 | -10 | -0.4% | 1,700 |
2016/02/22 | 2,585 | 2,594 | 2,571 | 2,594 | +20 | +0.8% | 1,800 |
2016/02/19 | 2,593 | 2,593 | 2,573 | 2,574 | -15 | -0.6% | 1,200 |
2016/02/18 | 2,575 | 2,596 | 2,570 | 2,589 | +16 | +0.6% | 1,700 |
2016/02/17 | 2,596 | 2,596 | 2,570 | 2,573 | -23 | -0.9% | 2,200 |
2016/02/16 | 2,583 | 2,596 | 2,565 | 2,596 | +13 | +0.5% | 2,400 |
2016/02/15 | 2,600 | 2,600 | 2,512 | 2,583 | +81 | +3.2% | 4,000 |
2016/02/12 | 2,518 | 2,549 | 2,500 | 2,502 | -48 | -1.9% | 8,000 |
2016/02/10 | 2,599 | 2,599 | 2,520 | 2,550 | -15 | -0.6% | 5,200 |
2016/02/09 | 2,595 | 2,600 | 2,561 | 2,565 | -30 | -1.2% | 5,700 |
2016/02/08 | 2,589 | 2,619 | 2,589 | 2,595 | +1 | ±0% | 3,900 |
2016/02/05 | 2,615 | 2,615 | 2,591 | 2,594 | -4 | -0.2% | 3,500 |
2016/02/04 | 2,611 | 2,611 | 2,596 | 2,598 | -2 | -0.1% | 2,600 |
2016/02/03 | 2,596 | 2,609 | 2,596 | 2,600 | -10 | -0.4% | 1,800 |
2016/02/02 | 2,607 | 2,612 | 2,604 | 2,610 | +7 | +0.3% | 1,000 |
2016/02/01 | 2,614 | 2,614 | 2,589 | 2,603 | +20 | +0.8% | 2,200 |
2016/01/29 | 2,580 | 2,606 | 2,580 | 2,583 | +4 | +0.2% | 4,700 |
2016/01/28 | 2,583 | 2,583 | 2,565 | 2,579 | +9 | +0.4% | 1,900 |
2016/01/27 | 2,564 | 2,587 | 2,564 | 2,570 | +8 | +0.3% | 2,700 |
2016/01/26 | 2,561 | 2,570 | 2,561 | 2,562 | +3 | +0.1% | 1,400 |
2016/01/25 | 2,560 | 2,579 | 2,542 | 2,559 | +40 | +1.6% | 3,700 |
2016/01/22 | 2,501 | 2,530 | 2,500 | 2,519 | +17 | +0.7% | 8,400 |
2016/01/21 | 2,500 | 2,564 | 2,500 | 2,502 | -38 | -1.5% | 12,100 |
2101~
2150
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