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 |
---|---|---|---|---|---|---|---|
2013/08/23 | 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 |
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 |
2751~
2800
件表示中 / 6275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 | 90,200円 | +1.5% | -1.6% | 1.11% | 23.04倍 | 6.77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」 |
浜木綿 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
ダイワサイクル | 300,500円 | +15.7% | +35.7% | 1.23% | 12.46倍 | 1.60倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がPB。電動アシスト車比率も高い |
NATTYHD | 331,500円 | +3.4% | -87.9% | 0.30% | 810.51倍 | 3.16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 |
シルバーライフ | 74,600円 | +7.0% | +6.7% | 2.14% | 11.57倍 | 1.26倍 |
|
高齢者向け配食サービスのFC本部運営。高齢者施設への食材販売、冷凍弁当OEM・倉庫業も |
市場注目の銘柄
チャート関連のコラム