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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 2,697 | 2,699 | 2,693 | 2,696 | -4 | -0.1% | 12,300 |
2015/03/23 | 2,699 | 2,700 | 2,695 | 2,700 | +5 | +0.2% | 7,400 |
2015/03/20 | 2,688 | 2,714 | 2,688 | 2,695 | -5 | -0.2% | 5,800 |
2015/03/19 | 2,730 | 2,748 | 2,680 | 2,700 | -29 | -1.1% | 16,400 |
2015/03/18 | 2,690 | 2,729 | 2,682 | 2,729 | +52 | +1.9% | 15,500 |
2015/03/17 | 2,651 | 2,682 | 2,650 | 2,677 | +17 | +0.6% | 8,500 |
2015/03/16 | 2,645 | 2,660 | 2,643 | 2,660 | +18 | +0.7% | 8,100 |
2015/03/13 | 2,643 | 2,650 | 2,641 | 2,642 | -1 | ±0% | 5,800 |
2015/03/12 | 2,640 | 2,643 | 2,635 | 2,643 | +4 | +0.2% | 7,200 |
2015/03/11 | 2,620 | 2,639 | 2,617 | 2,639 | +19 | +0.7% | 7,700 |
2015/03/10 | 2,616 | 2,620 | 2,615 | 2,620 | +1 | ±0% | 5,300 |
2015/03/09 | 2,610 | 2,619 | 2,605 | 2,619 | +8 | +0.3% | 6,200 |
2015/03/06 | 2,610 | 2,614 | 2,608 | 2,611 | +4 | +0.2% | 5,600 |
2015/03/05 | 2,612 | 2,612 | 2,602 | 2,607 | +4 | +0.2% | 3,900 |
2015/03/04 | 2,614 | 2,614 | 2,599 | 2,603 | +4 | +0.2% | 4,600 |
2015/03/03 | 2,598 | 2,600 | 2,590 | 2,599 | ±0 | ±0% | 4,800 |
2015/03/02 | 2,600 | 2,604 | 2,588 | 2,599 | +10 | +0.4% | 5,800 |
2015/02/27 | 2,586 | 2,589 | 2,581 | 2,589 | +1 | ±0% | 5,800 |
2015/02/26 | 2,580 | 2,590 | 2,580 | 2,588 | +11 | +0.4% | 2,200 |
2015/02/25 | 2,571 | 2,591 | 2,571 | 2,577 | ±0 | ±0% | 3,800 |
2015/02/24 | 2,572 | 2,600 | 2,571 | 2,577 | +5 | +0.2% | 7,300 |
2015/02/23 | 2,578 | 2,580 | 2,570 | 2,572 | -8 | -0.3% | 6,100 |
2015/02/20 | 2,580 | 2,587 | 2,578 | 2,580 | -13 | -0.5% | 5,600 |
2015/02/19 | 2,592 | 2,593 | 2,580 | 2,593 | +3 | +0.1% | 5,500 |
2015/02/18 | 2,598 | 2,598 | 2,570 | 2,590 | +3 | +0.1% | 5,300 |
2015/02/17 | 2,575 | 2,600 | 2,562 | 2,587 | -16 | -0.6% | 7,600 |
2015/02/16 | 2,675 | 2,675 | 2,575 | 2,603 | +28 | +1.1% | 21,100 |
2015/02/13 | 2,498 | 2,740 | 2,486 | 2,575 | +77 | +3.1% | 51,200 |
2015/02/12 | 2,485 | 2,498 | 2,481 | 2,498 | +13 | +0.5% | 4,500 |
2015/02/10 | 2,470 | 2,485 | 2,467 | 2,485 | +8 | +0.3% | 2,700 |
2015/02/09 | 2,479 | 2,482 | 2,474 | 2,477 | -2 | -0.1% | 3,400 |
2015/02/06 | 2,469 | 2,479 | 2,465 | 2,479 | +10 | +0.4% | 2,400 |
2015/02/05 | 2,468 | 2,471 | 2,468 | 2,469 | +2 | +0.1% | 4,300 |
2015/02/04 | 2,453 | 2,467 | 2,453 | 2,467 | +15 | +0.6% | 2,400 |
2015/02/03 | 2,458 | 2,468 | 2,452 | 2,452 | -16 | -0.6% | 4,000 |
2015/02/02 | 2,470 | 2,470 | 2,462 | 2,468 | +7 | +0.3% | 1,600 |
2015/01/30 | 2,462 | 2,465 | 2,460 | 2,461 | +4 | +0.2% | 2,700 |
2015/01/29 | 2,456 | 2,464 | 2,456 | 2,457 | -2 | -0.1% | 2,500 |
2015/01/28 | 2,456 | 2,470 | 2,456 | 2,459 | -2 | -0.1% | 3,100 |
2015/01/27 | 2,463 | 2,465 | 2,460 | 2,461 | -3 | -0.1% | 2,700 |
2015/01/26 | 2,470 | 2,470 | 2,455 | 2,464 | +2 | +0.1% | 3,700 |
2015/01/23 | 2,462 | 2,470 | 2,460 | 2,462 | +1 | ±0% | 2,900 |
2015/01/22 | 2,460 | 2,461 | 2,456 | 2,461 | +8 | +0.3% | 2,800 |
2015/01/21 | 2,469 | 2,469 | 2,450 | 2,453 | -17 | -0.7% | 2,700 |
2015/01/20 | 2,452 | 2,470 | 2,450 | 2,470 | +9 | +0.4% | 5,400 |
2015/01/19 | 2,470 | 2,470 | 2,451 | 2,461 | -9 | -0.4% | 2,100 |
2015/01/16 | 2,450 | 2,472 | 2,450 | 2,470 | ±0 | ±0% | 3,900 |
2015/01/15 | 2,460 | 2,470 | 2,410 | 2,470 | -5 | -0.2% | 6,600 |
2015/01/14 | 2,483 | 2,485 | 2,467 | 2,475 | -10 | -0.4% | 5,300 |
2015/01/13 | 2,494 | 2,495 | 2,485 | 2,485 | +2 | +0.1% | 7,300 |
2351~
2400
件表示中 / 6260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 | 91,300円 | +1.5% | -1.6% | 1.10% | 23.32倍 | 6.30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」 |
jGroup | 67,900円 | +1.6% | +34.4% | 0.59% | 21.74倍 | 3.99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 |
ヒュウガプラ | 115,700円 | +14.1% | +24.2% | 0.00% | 13.30倍 | 5.00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 |
クラシコム | 111,200円 | +14.1% | -39.1% | 1.80% | 18.22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 |
NATTYHD | 334,000円 | +3.4% | -87.9% | 0.30% | 816.62倍 | 3.18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