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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 1,970 | 1,974 | 1,969 | 1,974 | +4 | +0.2% | 1,500 |
2013/10/15 | 1,969 | 1,977 | 1,969 | 1,970 | -3 | -0.2% | 2,100 |
2013/10/11 | 1,980 | 1,980 | 1,964 | 1,973 | +23 | +1.2% | 5,300 |
2013/10/10 | 1,943 | 1,950 | 1,942 | 1,950 | ±0 | ±0% | 3,100 |
2013/10/09 | 1,946 | 1,950 | 1,940 | 1,950 | +4 | +0.2% | 1,700 |
2013/10/08 | 1,952 | 1,962 | 1,945 | 1,946 | -5 | -0.3% | 5,700 |
2013/10/07 | 1,960 | 1,960 | 1,951 | 1,951 | -8 | -0.4% | 3,500 |
2013/10/04 | 1,960 | 1,965 | 1,958 | 1,959 | -1 | -0.1% | 2,600 |
2013/10/03 | 1,961 | 1,980 | 1,960 | 1,960 | -20 | -1% | 3,300 |
2013/10/02 | 1,980 | 1,983 | 1,970 | 1,980 | -3 | -0.2% | 4,800 |
2013/10/01 | 1,995 | 1,995 | 1,982 | 1,983 | ±0 | ±0% | 1,400 |
2013/09/30 | 1,999 | 1,999 | 1,980 | 1,983 | -4 | -0.2% | 3,500 |
2013/09/27 | 1,999 | 1,999 | 1,970 | 1,987 | -13 | -0.7% | 4,200 |
2013/09/26 | 1,924 | 2,005 | 1,911 | 2,000 | -69 | -3.3% | 16,000 |
2013/09/25 | 2,060 | 2,069 | 2,054 | 2,069 | +10 | +0.5% | 13,600 |
2013/09/24 | 2,054 | 2,059 | 2,050 | 2,059 | +6 | +0.3% | 13,600 |
2013/09/20 | 2,055 | 2,059 | 2,053 | 2,053 | -4 | -0.2% | 7,100 |
2013/09/19 | 2,060 | 2,060 | 2,053 | 2,057 | +2 | +0.1% | 4,500 |
2013/09/18 | 2,050 | 2,060 | 2,050 | 2,055 | +6 | +0.3% | 4,000 |
2013/09/17 | 2,040 | 2,049 | 2,040 | 2,049 | +7 | +0.3% | 3,500 |
2013/09/13 | 2,043 | 2,046 | 2,036 | 2,042 | ±0 | ±0% | 3,200 |
2013/09/12 | 2,038 | 2,045 | 2,038 | 2,042 | -1 | ±0% | 2,300 |
2013/09/11 | 2,037 | 2,045 | 2,034 | 2,043 | -1 | ±0% | 6,600 |
2013/09/10 | 2,045 | 2,045 | 2,037 | 2,044 | +12 | +0.6% | 2,200 |
2013/09/09 | 2,040 | 2,040 | 2,024 | 2,032 | +9 | +0.4% | 4,500 |
2013/09/06 | 2,019 | 2,023 | 2,017 | 2,023 | +11 | +0.5% | 2,900 |
2013/09/05 | 2,010 | 2,018 | 2,007 | 2,012 | -3 | -0.1% | 2,200 |
2013/09/04 | 2,010 | 2,015 | 2,005 | 2,015 | +6 | +0.3% | 3,400 |
2013/09/03 | 2,008 | 2,010 | 2,003 | 2,009 | +6 | +0.3% | 3,000 |
2013/09/02 | 2,001 | 2,009 | 2,001 | 2,003 | -6 | -0.3% | 2,100 |
2013/08/30 | 2,011 | 2,011 | 2,002 | 2,009 | +6 | +0.3% | 2,600 |
2013/08/29 | 2,005 | 2,013 | 2,002 | 2,003 | -1 | ±0% | 2,800 |
2013/08/28 | 2,011 | 2,011 | 2,002 | 2,004 | -8 | -0.4% | 4,300 |
2013/08/27 | 2,014 | 2,014 | 2,012 | 2,012 | +2 | +0.1% | 900 |
2013/08/26 | 2,013 | 2,016 | 2,004 | 2,010 | +2 | +0.1% | 3,500 |
2013/08/23 | 2,010 | 2,011 | 2,004 | 2,008 | +2 | +0.1% | 1,800 |
2013/08/22 | 2,002 | 2,015 | 2,002 | 2,006 | +3 | +0.1% | 2,300 |
2013/08/21 | 2,004 | 2,016 | 2,003 | 2,003 | -1 | ±0% | 2,900 |
2013/08/20 | 2,010 | 2,018 | 2,004 | 2,004 | -6 | -0.3% | 1,700 |
2013/08/19 | 2,001 | 2,013 | 2,001 | 2,010 | +2 | +0.1% | 2,400 |
2013/08/16 | 2,005 | 2,014 | 2,005 | 2,008 | -4 | -0.2% | 1,800 |
2013/08/15 | 2,001 | 2,012 | 2,001 | 2,012 | +7 | +0.3% | 700 |
2013/08/14 | 2,000 | 2,015 | 1,999 | 2,005 | +5 | +0.3% | 2,400 |
2013/08/13 | 2,010 | 2,015 | 2,000 | 2,000 | -9 | -0.4% | 3,500 |
2013/08/12 | 2,020 | 2,020 | 2,000 | 2,009 | +7 | +0.3% | 2,700 |
2013/08/09 | 2,015 | 2,015 | 2,002 | 2,002 | +3 | +0.2% | 2,000 |
2013/08/08 | 2,015 | 2,015 | 1,999 | 1,999 | -11 | -0.5% | 6,400 |
2013/08/07 | 2,010 | 2,010 | 2,003 | 2,010 | ±0 | ±0% | 1,600 |
2013/08/06 | 2,005 | 2,010 | 2,002 | 2,010 | +7 | +0.3% | 2,000 |
2013/08/05 | 2,001 | 2,003 | 1,996 | 2,003 | +8 | +0.4% | 3,700 |
2701~
2750
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