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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 940 | 942 | 937 | 940 | +1 | +0.1% | 6,400 |
2023/07/21 | 936 | 939 | 935 | 939 | +1 | +0.1% | 5,200 |
2023/07/20 | 936 | 939 | 936 | 938 | +2 | +0.2% | 4,100 |
2023/07/19 | 937 | 938 | 933 | 936 | ±0 | ±0% | 7,900 |
2023/07/18 | 936 | 939 | 936 | 936 | ±0 | ±0% | 6,300 |
2023/07/14 | 938 | 939 | 935 | 936 | -2 | -0.2% | 6,300 |
2023/07/13 | 938 | 940 | 938 | 938 | ±0 | ±0% | 2,000 |
2023/07/12 | 940 | 943 | 936 | 938 | -2 | -0.2% | 6,100 |
2023/07/11 | 941 | 943 | 939 | 940 | +1 | +0.1% | 5,600 |
2023/07/10 | 940 | 943 | 936 | 939 | -1 | -0.1% | 6,500 |
2023/07/07 | 939 | 940 | 936 | 940 | +4 | +0.4% | 3,800 |
2023/07/06 | 942 | 942 | 936 | 936 | -5 | -0.5% | 6,400 |
2023/07/05 | 942 | 943 | 940 | 941 | -1 | -0.1% | 6,700 |
2023/07/04 | 945 | 946 | 940 | 942 | -2 | -0.2% | 8,100 |
2023/07/03 | 939 | 944 | 937 | 944 | +5 | +0.5% | 10,400 |
2023/06/30 | 939 | 944 | 937 | 939 | ±0 | ±0% | 4,600 |
2023/06/29 | 940 | 944 | 935 | 939 | +2 | +0.2% | 11,400 |
2023/06/28 | 937 | 941 | 937 | 937 | -3 | -0.3% | 5,600 |
2023/06/27 | 938 | 943 | 935 | 940 | +2 | +0.2% | 9,100 |
2023/06/26 | 935 | 940 | 931 | 938 | +4 | +0.4% | 8,900 |
2023/06/23 | 938 | 938 | 930 | 934 | -1 | -0.1% | 9,900 |
2023/06/22 | 940 | 940 | 934 | 935 | -2 | -0.2% | 8,300 |
2023/06/21 | 938 | 940 | 936 | 937 | -1 | -0.1% | 5,100 |
2023/06/20 | 932 | 939 | 932 | 938 | +6 | +0.6% | 5,500 |
2023/06/19 | 938 | 944 | 931 | 932 | -6 | -0.6% | 16,900 |
2023/06/16 | 946 | 950 | 938 | 938 | -4 | -0.4% | 13,100 |
2023/06/15 | 962 | 962 | 938 | 942 | -19 | -2% | 48,600 |
2023/06/14 | 928 | 965 | 925 | 961 | +37 | +4% | 129,400 |
2023/06/13 | 925 | 927 | 922 | 924 | -1 | -0.1% | 7,900 |
2023/06/12 | 925 | 926 | 923 | 925 | +1 | +0.1% | 7,500 |
2023/06/09 | 922 | 924 | 922 | 924 | +2 | +0.2% | 4,800 |
2023/06/08 | 923 | 925 | 922 | 922 | -1 | -0.1% | 3,800 |
2023/06/07 | 921 | 925 | 921 | 923 | +2 | +0.2% | 9,100 |
2023/06/06 | 923 | 924 | 921 | 921 | -1 | -0.1% | 4,400 |
2023/06/05 | 924 | 925 | 921 | 922 | +1 | +0.1% | 5,000 |
2023/06/02 | 921 | 923 | 920 | 921 | -2 | -0.2% | 5,800 |
2023/06/01 | 924 | 924 | 921 | 923 | -1 | -0.1% | 2,800 |
2023/05/31 | 921 | 924 | 921 | 924 | +3 | +0.3% | 3,600 |
2023/05/30 | 924 | 924 | 921 | 921 | -3 | -0.3% | 4,600 |
2023/05/29 | 926 | 926 | 921 | 924 | +3 | +0.3% | 5,600 |
2023/05/26 | 923 | 924 | 921 | 921 | -1 | -0.1% | 5,500 |
2023/05/25 | 926 | 926 | 921 | 922 | -1 | -0.1% | 5,800 |
2023/05/24 | 923 | 924 | 921 | 923 | -1 | -0.1% | 8,500 |
2023/05/23 | 928 | 928 | 924 | 924 | -1 | -0.1% | 11,300 |
2023/05/22 | 928 | 929 | 925 | 925 | -3 | -0.3% | 11,300 |
2023/05/19 | 928 | 928 | 925 | 928 | +3 | +0.3% | 7,400 |
2023/05/18 | 926 | 933 | 924 | 925 | ±0 | ±0% | 17,200 |
2023/05/17 | 926 | 929 | 923 | 925 | +3 | +0.3% | 9,500 |
2023/05/16 | 924 | 925 | 922 | 922 | +1 | +0.1% | 7,300 |
2023/05/15 | 923 | 925 | 920 | 921 | -1 | -0.1% | 9,600 |
201~
250
件表示中 / 6146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 | 101,100円 | +8.1% | +999.9% | 0.99% | 11.83倍 | 3.10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」 |
ジェーソン | 66,700円 | +4.4% | +13.2% | 1.95% | 13.15倍 | 1.40倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
ヴィレッジV | 106,500円 | -0.6% | - | 0.00% | - | 1.26倍 |
|
書籍、CD、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
アシードHD | 60,700円 | +11.8% | +10.8% | 2.97% | 9.32倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向30%目安 |
トラスト | 29,700円 | +8.3% | +3.3% | 2.02% | 6.80倍 | 0.80倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の2本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム