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 |
---|---|---|---|---|---|---|---|
2014/05/30 | 2,131 | 2,140 | 2,131 | 2,134 | +4 | +0.2% | 1,600 |
2014/05/29 | 2,135 | 2,135 | 2,124 | 2,130 | -5 | -0.2% | 2,000 |
2014/05/28 | 2,118 | 2,135 | 2,118 | 2,135 | +6 | +0.3% | 1,900 |
2014/05/27 | 2,118 | 2,130 | 2,118 | 2,129 | +7 | +0.3% | 1,400 |
2014/05/26 | 2,121 | 2,129 | 2,113 | 2,122 | +12 | +0.6% | 1,600 |
2014/05/23 | 2,117 | 2,117 | 2,101 | 2,110 | -7 | -0.3% | 2,400 |
2014/05/22 | 2,110 | 2,120 | 2,101 | 2,117 | +7 | +0.3% | 3,100 |
2014/05/21 | 2,120 | 2,120 | 2,110 | 2,110 | -1 | ±0% | 600 |
2014/05/20 | 2,120 | 2,126 | 2,111 | 2,111 | -9 | -0.4% | 800 |
2014/05/19 | 2,107 | 2,130 | 2,105 | 2,120 | -10 | -0.5% | 2,400 |
2014/05/16 | 2,108 | 2,131 | 2,103 | 2,130 | +15 | +0.7% | 2,100 |
2014/05/15 | 2,103 | 2,124 | 2,103 | 2,115 | -10 | -0.5% | 1,800 |
2014/05/14 | 2,100 | 2,131 | 2,100 | 2,125 | +15 | +0.7% | 3,900 |
2014/05/13 | 2,143 | 2,143 | 2,110 | 2,110 | -14 | -0.7% | 3,600 |
2014/05/12 | 2,150 | 2,150 | 2,121 | 2,124 | -16 | -0.7% | 2,400 |
2014/05/09 | 2,105 | 2,140 | 2,105 | 2,140 | +20 | +0.9% | 2,300 |
2014/05/08 | 2,135 | 2,148 | 2,120 | 2,120 | -13 | -0.6% | 2,300 |
2014/05/07 | 2,131 | 2,133 | 2,117 | 2,133 | +2 | +0.1% | 3,000 |
2014/05/02 | 2,110 | 2,150 | 2,110 | 2,131 | +30 | +1.4% | 3,000 |
2014/05/01 | 2,109 | 2,110 | 2,098 | 2,101 | -7 | -0.3% | 1,700 |
2014/04/30 | 2,100 | 2,108 | 2,100 | 2,108 | +12 | +0.6% | 1,000 |
2014/04/28 | 2,106 | 2,106 | 2,090 | 2,096 | ±0 | ±0% | 1,700 |
2014/04/25 | 2,100 | 2,100 | 2,095 | 2,096 | -9 | -0.4% | 1,500 |
2014/04/24 | 2,096 | 2,105 | 2,096 | 2,105 | +5 | +0.2% | 1,300 |
2014/04/23 | 2,100 | 2,104 | 2,100 | 2,100 | ±0 | ±0% | 1,800 |
2014/04/22 | 2,100 | 2,104 | 2,100 | 2,100 | -5 | -0.2% | 1,000 |
2014/04/21 | 2,100 | 2,105 | 2,099 | 2,105 | +8 | +0.4% | 1,400 |
2014/04/18 | 2,100 | 2,100 | 2,097 | 2,097 | -2 | -0.1% | 200 |
2014/04/17 | 2,108 | 2,108 | 2,098 | 2,099 | +1 | ±0% | 1,600 |
2014/04/16 | 2,100 | 2,105 | 2,098 | 2,098 | -8 | -0.4% | 1,100 |
2014/04/15 | 2,100 | 2,106 | 2,100 | 2,106 | +16 | +0.8% | 1,000 |
2014/04/14 | 2,086 | 2,090 | 2,075 | 2,090 | +4 | +0.2% | 1,400 |
2014/04/11 | 2,091 | 2,091 | 2,080 | 2,086 | -8 | -0.4% | 3,600 |
2014/04/10 | 2,094 | 2,094 | 2,082 | 2,094 | +8 | +0.4% | 2,300 |
2014/04/09 | 2,092 | 2,092 | 2,085 | 2,086 | -9 | -0.4% | 5,700 |
2014/04/08 | 2,092 | 2,095 | 2,090 | 2,095 | +4 | +0.2% | 3,400 |
2014/04/07 | 2,098 | 2,098 | 2,091 | 2,091 | -4 | -0.2% | 2,300 |
2014/04/04 | 2,092 | 2,095 | 2,092 | 2,095 | +3 | +0.1% | 1,900 |
2014/04/03 | 2,092 | 2,098 | 2,091 | 2,092 | ±0 | ±0% | 2,500 |
2014/04/02 | 2,096 | 2,100 | 2,091 | 2,092 | -1 | ±0% | 3,600 |
2014/04/01 | 2,100 | 2,100 | 2,093 | 2,093 | -2 | -0.1% | 1,200 |
2014/03/31 | 2,105 | 2,105 | 2,090 | 2,095 | -10 | -0.5% | 3,500 |
2014/03/28 | 2,098 | 2,110 | 2,083 | 2,105 | +13 | +0.6% | 5,000 |
2014/03/27 | 2,100 | 2,100 | 2,075 | 2,092 | -99 | -4.5% | 12,300 |
2014/03/26 | 2,193 | 2,195 | 2,191 | 2,191 | -1 | ±0% | 9,300 |
2014/03/25 | 2,184 | 2,194 | 2,184 | 2,192 | +5 | +0.2% | 6,900 |
2014/03/24 | 2,190 | 2,194 | 2,185 | 2,187 | +3 | +0.1% | 9,700 |
2014/03/20 | 2,182 | 2,189 | 2,175 | 2,184 | +2 | +0.1% | 7,700 |
2014/03/19 | 2,190 | 2,192 | 2,181 | 2,182 | -7 | -0.3% | 3,800 |
2014/03/18 | 2,186 | 2,192 | 2,179 | 2,189 | +3 | +0.1% | 3,900 |
2551~
2600
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 | 91,400円 | +1.5% | -1.6% | 1.09% | 23.34倍 | 6.31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 | 67,800円 | +1.6% | +34.4% | 0.59% | 21.71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 | 115,800円 | +14.1% | +24.2% | 0.00% | 13.31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 | 111,900円 | +14.1% | -39.1% | 1.79% | 18.33倍 | 1.75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 | 337,000円 | +3.4% | -87.9% | 0.30% | 823.96倍 | 3.21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