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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 1,991 | 1,991 | 1,970 | 1,971 | -12 | -0.6% | 4,800 |
2013/05/22 | 1,981 | 1,992 | 1,980 | 1,983 | +1 | +0.1% | 4,200 |
2013/05/21 | 1,985 | 1,996 | 1,982 | 1,982 | -14 | -0.7% | 2,100 |
2013/05/20 | 1,995 | 1,996 | 1,981 | 1,996 | +4 | +0.2% | 3,700 |
2013/05/17 | 1,986 | 1,994 | 1,981 | 1,992 | +7 | +0.4% | 3,900 |
2013/05/16 | 1,991 | 1,991 | 1,985 | 1,985 | -5 | -0.3% | 7,000 |
2013/05/15 | 1,992 | 2,000 | 1,990 | 1,990 | -2 | -0.1% | 4,800 |
2013/05/14 | 1,995 | 1,998 | 1,991 | 1,992 | -4 | -0.2% | 3,200 |
2013/05/13 | 2,010 | 2,010 | 1,996 | 1,996 | -2 | -0.1% | 8,100 |
2013/05/10 | 1,995 | 2,000 | 1,992 | 1,998 | +6 | +0.3% | 3,700 |
2013/05/09 | 1,994 | 1,999 | 1,990 | 1,992 | -6 | -0.3% | 6,300 |
2013/05/08 | 2,000 | 2,010 | 1,997 | 1,998 | +1 | +0.1% | 5,300 |
2013/05/07 | 2,000 | 2,000 | 1,990 | 1,997 | +10 | +0.5% | 6,400 |
2013/05/02 | 1,980 | 1,988 | 1,963 | 1,987 | +10 | +0.5% | 5,500 |
2013/05/01 | 1,980 | 1,980 | 1,960 | 1,977 | -5 | -0.3% | 2,800 |
2013/04/30 | 1,989 | 1,990 | 1,951 | 1,982 | +32 | +1.6% | 2,400 |
2013/04/26 | 1,968 | 1,990 | 1,950 | 1,950 | -11 | -0.6% | 7,400 |
2013/04/25 | 1,940 | 1,969 | 1,933 | 1,961 | +31 | +1.6% | 5,100 |
2013/04/24 | 1,925 | 1,937 | 1,924 | 1,930 | +6 | +0.3% | 3,000 |
2013/04/23 | 1,960 | 1,960 | 1,924 | 1,924 | -1 | -0.1% | 3,500 |
2013/04/22 | 1,917 | 1,949 | 1,917 | 1,925 | +9 | +0.5% | 3,100 |
2013/04/19 | 1,913 | 1,929 | 1,913 | 1,916 | +3 | +0.2% | 3,500 |
2013/04/18 | 1,920 | 1,929 | 1,912 | 1,913 | -7 | -0.4% | 2,100 |
2013/04/17 | 1,910 | 1,920 | 1,906 | 1,920 | +15 | +0.8% | 3,600 |
2013/04/16 | 1,901 | 1,919 | 1,901 | 1,905 | -12 | -0.6% | 2,200 |
2013/04/15 | 1,927 | 1,927 | 1,904 | 1,917 | +17 | +0.9% | 2,100 |
2013/04/12 | 1,908 | 1,935 | 1,900 | 1,900 | -10 | -0.5% | 7,100 |
2013/04/11 | 1,912 | 1,918 | 1,906 | 1,910 | -2 | -0.1% | 5,800 |
2013/04/10 | 1,922 | 1,930 | 1,906 | 1,912 | -17 | -0.9% | 6,400 |
2013/04/09 | 1,929 | 1,930 | 1,903 | 1,929 | +9 | +0.5% | 4,800 |
2013/04/08 | 1,915 | 1,929 | 1,915 | 1,920 | +5 | +0.3% | 4,600 |
2013/04/05 | 1,898 | 1,928 | 1,888 | 1,915 | +32 | +1.7% | 8,600 |
2013/04/04 | 1,883 | 1,883 | 1,862 | 1,883 | +16 | +0.9% | 3,500 |
2013/04/03 | 1,875 | 1,889 | 1,861 | 1,867 | -9 | -0.5% | 4,700 |
2013/04/02 | 1,866 | 1,900 | 1,851 | 1,876 | +10 | +0.5% | 6,200 |
2013/04/01 | 1,900 | 1,900 | 1,865 | 1,866 | -9 | -0.5% | 4,900 |
2013/03/29 | 1,878 | 1,939 | 1,875 | 1,875 | -35 | -1.8% | 4,000 |
2013/03/28 | 1,856 | 1,945 | 1,850 | 1,910 | -21 | -1.1% | 9,500 |
2013/03/27 | 1,982 | 1,985 | 1,931 | 1,931 | -101 | -5% | 12,300 |
2013/03/26 | 2,030 | 2,040 | 2,028 | 2,032 | +4 | +0.2% | 14,500 |
2013/03/25 | 2,029 | 2,030 | 2,022 | 2,028 | -1 | ±0% | 8,300 |
2013/03/22 | 2,019 | 2,029 | 2,012 | 2,029 | +17 | +0.8% | 11,900 |
2013/03/21 | 2,009 | 2,022 | 2,009 | 2,012 | +4 | +0.2% | 13,000 |
2013/03/19 | 2,007 | 2,009 | 2,002 | 2,008 | +8 | +0.4% | 3,800 |
2013/03/18 | 2,006 | 2,008 | 1,999 | 2,000 | -3 | -0.1% | 9,300 |
2013/03/15 | 1,999 | 2,003 | 1,998 | 2,003 | +4 | +0.2% | 7,800 |
2013/03/14 | 1,998 | 1,999 | 1,996 | 1,999 | ±0 | ±0% | 2,600 |
2013/03/13 | 1,998 | 1,999 | 1,992 | 1,999 | +4 | +0.2% | 5,100 |
2013/03/12 | 1,998 | 1,998 | 1,995 | 1,995 | -3 | -0.2% | 4,100 |
2013/03/11 | 1,990 | 1,998 | 1,990 | 1,998 | +10 | +0.5% | 4,600 |
2801~
2850
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