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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 2,009 | 2,015 | 2,001 | 2,014 | +4 | +0.2% | 4,000 |
2013/12/26 | 1,999 | 2,010 | 1,999 | 2,010 | +26 | +1.3% | 5,300 |
2013/12/25 | 1,984 | 1,990 | 1,983 | 1,984 | ±0 | ±0% | 7,800 |
2013/12/24 | 1,985 | 1,990 | 1,981 | 1,984 | -1 | -0.1% | 9,500 |
2013/12/20 | 1,986 | 1,990 | 1,985 | 1,985 | -3 | -0.2% | 3,300 |
2013/12/19 | 1,992 | 1,994 | 1,988 | 1,988 | -3 | -0.2% | 8,300 |
2013/12/18 | 1,991 | 1,994 | 1,989 | 1,991 | +1 | +0.1% | 4,200 |
2013/12/17 | 1,998 | 1,999 | 1,990 | 1,990 | ±0 | ±0% | 4,600 |
2013/12/16 | 1,990 | 1,998 | 1,990 | 1,990 | -3 | -0.2% | 4,400 |
2013/12/13 | 1,998 | 1,998 | 1,986 | 1,993 | +8 | +0.4% | 1,500 |
2013/12/12 | 1,985 | 1,996 | 1,985 | 1,985 | -2 | -0.1% | 4,300 |
2013/12/11 | 1,997 | 1,997 | 1,985 | 1,987 | +2 | +0.1% | 3,800 |
2013/12/10 | 1,988 | 1,997 | 1,985 | 1,985 | -2 | -0.1% | 7,300 |
2013/12/09 | 1,991 | 1,999 | 1,982 | 1,987 | -4 | -0.2% | 8,000 |
2013/12/06 | 1,995 | 1,999 | 1,991 | 1,991 | -1 | -0.1% | 3,200 |
2013/12/05 | 2,000 | 2,005 | 1,991 | 1,992 | -6 | -0.3% | 14,300 |
2013/12/04 | 2,000 | 2,004 | 1,998 | 1,998 | -2 | -0.1% | 2,700 |
2013/12/03 | 2,004 | 2,004 | 1,997 | 2,000 | ±0 | ±0% | 4,400 |
2013/12/02 | 2,001 | 2,004 | 2,000 | 2,000 | ±0 | ±0% | 5,300 |
2013/11/29 | 2,004 | 2,009 | 2,000 | 2,000 | -10 | -0.5% | 6,100 |
2013/11/28 | 2,001 | 2,010 | 2,001 | 2,010 | +10 | +0.5% | 1,100 |
2013/11/27 | 2,008 | 2,010 | 2,000 | 2,000 | -5 | -0.2% | 2,600 |
2013/11/26 | 1,998 | 2,005 | 1,995 | 2,005 | +5 | +0.3% | 4,800 |
2013/11/25 | 1,999 | 2,002 | 1,985 | 2,000 | +9 | +0.5% | 9,600 |
2013/11/22 | 1,990 | 2,000 | 1,986 | 1,991 | ±0 | ±0% | 6,400 |
2013/11/21 | 1,990 | 1,995 | 1,990 | 1,991 | +1 | +0.1% | 3,000 |
2013/11/20 | 1,983 | 1,990 | 1,983 | 1,990 | +7 | +0.4% | 700 |
2013/11/19 | 1,983 | 1,988 | 1,982 | 1,983 | -1 | -0.1% | 2,400 |
2013/11/18 | 1,983 | 1,984 | 1,980 | 1,984 | +8 | +0.4% | 1,300 |
2013/11/15 | 1,976 | 1,984 | 1,976 | 1,976 | +1 | +0.1% | 2,600 |
2013/11/14 | 1,981 | 1,981 | 1,975 | 1,975 | -1 | -0.1% | 2,600 |
2013/11/13 | 1,976 | 1,980 | 1,975 | 1,976 | -4 | -0.2% | 1,400 |
2013/11/12 | 1,975 | 1,985 | 1,975 | 1,980 | -4 | -0.2% | 2,200 |
2013/11/11 | 1,988 | 1,988 | 1,976 | 1,984 | +13 | +0.7% | 2,300 |
2013/11/08 | 1,975 | 1,981 | 1,971 | 1,971 | -12 | -0.6% | 2,200 |
2013/11/07 | 1,983 | 1,983 | 1,976 | 1,983 | +8 | +0.4% | 1,800 |
2013/11/06 | 1,976 | 1,980 | 1,974 | 1,975 | -10 | -0.5% | 2,000 |
2013/11/05 | 1,982 | 1,985 | 1,972 | 1,985 | +5 | +0.3% | 1,500 |
2013/11/01 | 1,975 | 1,980 | 1,972 | 1,980 | +3 | +0.2% | 1,300 |
2013/10/31 | 1,976 | 1,980 | 1,976 | 1,977 | -1 | -0.1% | 1,600 |
2013/10/30 | 1,972 | 1,979 | 1,972 | 1,978 | +7 | +0.4% | 2,100 |
2013/10/29 | 1,971 | 1,975 | 1,970 | 1,971 | +1 | +0.1% | 900 |
2013/10/28 | 1,980 | 1,980 | 1,970 | 1,970 | -1 | -0.1% | 2,100 |
2013/10/25 | 1,980 | 1,980 | 1,966 | 1,971 | -7 | -0.4% | 2,400 |
2013/10/24 | 1,989 | 1,989 | 1,966 | 1,978 | +5 | +0.3% | 4,700 |
2013/10/23 | 1,990 | 1,990 | 1,966 | 1,973 | +7 | +0.4% | 4,500 |
2013/10/22 | 1,965 | 1,973 | 1,965 | 1,966 | -12 | -0.6% | 3,500 |
2013/10/21 | 1,970 | 1,990 | 1,965 | 1,978 | +8 | +0.4% | 2,800 |
2013/10/18 | 1,970 | 1,978 | 1,966 | 1,970 | ±0 | ±0% | 2,800 |
2013/10/17 | 1,975 | 1,975 | 1,970 | 1,970 | -4 | -0.2% | 3,400 |
2651~
2700
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 | 92,100円 | +1.5% | -1.6% | 1.09% | 23.52倍 | 6.36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 | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77倍 | 4.00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 | 112,200円 | +14.1% | -39.1% | 1.78% | 18.38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 | 333,500円 | +3.4% | -87.9% | 0.30% | 815.40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