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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,990 | 2,000 | 1,990 | 1,995 | -2 | -0.1% | 6,000 |
| 2013/08/01 | 2,000 | 2,000 | 1,985 | 1,997 | +12 | +0.6% | 2,600 |
| 2013/07/31 | 1,995 | 1,998 | 1,975 | 1,985 | -9 | -0.5% | 2,500 |
| 2013/07/30 | 1,995 | 1,995 | 1,983 | 1,994 | +14 | +0.7% | 1,900 |
| 2013/07/29 | 1,996 | 1,998 | 1,980 | 1,980 | ±0 | ±0% | 3,200 |
| 2013/07/26 | 1,980 | 1,985 | 1,967 | 1,980 | +1 | +0.1% | 2,800 |
| 2013/07/25 | 1,969 | 1,980 | 1,969 | 1,979 | -1 | -0.1% | 2,200 |
| 2013/07/24 | 1,980 | 1,980 | 1,963 | 1,980 | +19 | +1% | 1,700 |
| 2013/07/23 | 1,978 | 1,978 | 1,957 | 1,961 | +11 | +0.6% | 2,100 |
| 2013/07/22 | 1,978 | 1,978 | 1,944 | 1,950 | +4 | +0.2% | 2,300 |
| 2013/07/19 | 1,950 | 1,968 | 1,932 | 1,946 | -1 | -0.1% | 6,300 |
| 2013/07/18 | 1,949 | 1,950 | 1,935 | 1,947 | -2 | -0.1% | 5,300 |
| 2013/07/17 | 1,940 | 1,949 | 1,935 | 1,949 | +9 | +0.5% | 3,300 |
| 2013/07/16 | 1,950 | 1,959 | 1,938 | 1,940 | -9 | -0.5% | 2,900 |
| 2013/07/12 | 1,936 | 1,949 | 1,935 | 1,949 | +6 | +0.3% | 4,500 |
| 2013/07/11 | 1,950 | 1,950 | 1,937 | 1,943 | +2 | +0.1% | 5,100 |
| 2013/07/10 | 1,940 | 1,948 | 1,940 | 1,941 | -1 | -0.1% | 2,500 |
| 2013/07/09 | 1,946 | 1,959 | 1,942 | 1,942 | -3 | -0.2% | 4,100 |
| 2013/07/08 | 1,971 | 1,971 | 1,945 | 1,945 | -7 | -0.4% | 3,900 |
| 2013/07/05 | 1,942 | 1,964 | 1,942 | 1,952 | +3 | +0.2% | 3,500 |
| 2013/07/04 | 1,937 | 1,949 | 1,936 | 1,949 | ±0 | ±0% | 700 |
| 2013/07/03 | 1,938 | 1,949 | 1,936 | 1,949 | +3 | +0.2% | 2,500 |
| 2013/07/02 | 1,933 | 1,946 | 1,932 | 1,946 | +11 | +0.6% | 2,100 |
| 2013/07/01 | 1,940 | 1,940 | 1,912 | 1,935 | +6 | +0.3% | 2,300 |
| 2013/06/28 | 1,917 | 1,929 | 1,917 | 1,929 | +10 | +0.5% | 1,000 |
| 2013/06/27 | 1,903 | 1,919 | 1,903 | 1,919 | +13 | +0.7% | 1,600 |
| 2013/06/26 | 1,925 | 1,927 | 1,906 | 1,906 | +4 | +0.2% | 1,800 |
| 2013/06/25 | 1,930 | 1,930 | 1,902 | 1,902 | -15 | -0.8% | 4,000 |
| 2013/06/24 | 1,924 | 1,924 | 1,915 | 1,917 | +16 | +0.8% | 600 |
| 2013/06/21 | 1,910 | 1,920 | 1,901 | 1,901 | -19 | -1% | 5,400 |
| 2013/06/20 | 1,942 | 1,945 | 1,911 | 1,920 | -20 | -1% | 3,300 |
| 2013/06/19 | 1,944 | 1,972 | 1,940 | 1,940 | -5 | -0.3% | 2,300 |
| 2013/06/18 | 1,965 | 1,975 | 1,944 | 1,945 | +5 | +0.3% | 2,300 |
| 2013/06/17 | 1,940 | 1,941 | 1,925 | 1,940 | -7 | -0.4% | 1,300 |
| 2013/06/14 | 1,943 | 1,947 | 1,917 | 1,947 | -11 | -0.6% | 1,700 |
| 2013/06/13 | 1,960 | 1,960 | 1,917 | 1,958 | +9 | +0.5% | 1,600 |
| 2013/06/12 | 1,946 | 1,950 | 1,917 | 1,949 | +27 | +1.4% | 3,300 |
| 2013/06/11 | 1,946 | 1,946 | 1,922 | 1,922 | -2 | -0.1% | 3,700 |
| 2013/06/10 | 1,930 | 1,940 | 1,901 | 1,924 | +33 | +1.7% | 3,000 |
| 2013/06/07 | 1,911 | 1,911 | 1,890 | 1,891 | -39 | -2% | 7,400 |
| 2013/06/06 | 1,920 | 1,930 | 1,910 | 1,930 | ±0 | ±0% | 3,700 |
| 2013/06/05 | 1,930 | 1,948 | 1,930 | 1,930 | ±0 | ±0% | 1,100 |
| 2013/06/04 | 1,930 | 1,949 | 1,930 | 1,930 | -27 | -1.4% | 3,200 |
| 2013/06/03 | 1,940 | 1,958 | 1,940 | 1,957 | -1 | -0.1% | 2,200 |
| 2013/05/31 | 1,950 | 1,958 | 1,950 | 1,958 | +8 | +0.4% | 1,400 |
| 2013/05/30 | 1,955 | 1,955 | 1,950 | 1,950 | -4 | -0.2% | 2,300 |
| 2013/05/29 | 1,951 | 1,955 | 1,951 | 1,954 | +8 | +0.4% | 1,000 |
| 2013/05/28 | 1,951 | 1,960 | 1,940 | 1,946 | -5 | -0.3% | 2,000 |
| 2013/05/27 | 1,950 | 1,970 | 1,950 | 1,951 | -14 | -0.7% | 3,900 |
| 2013/05/24 | 1,970 | 1,988 | 1,961 | 1,965 | -6 | -0.3% | 5,500 |
2751～
2800
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
