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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,984 | 1,998 | 1,984 | 1,988 | -7 | -0.4% | 5,600 |
2013/03/07 | 1,990 | 1,995 | 1,980 | 1,995 | +11 | +0.6% | 6,100 |
2013/03/06 | 1,983 | 1,991 | 1,983 | 1,984 | +3 | +0.2% | 2,400 |
2013/03/05 | 1,996 | 1,996 | 1,980 | 1,981 | -4 | -0.2% | 6,700 |
2013/03/04 | 1,989 | 1,997 | 1,984 | 1,985 | +4 | +0.2% | 5,200 |
2013/03/01 | 1,984 | 1,988 | 1,980 | 1,981 | -3 | -0.2% | 2,700 |
2013/02/28 | 1,994 | 1,994 | 1,984 | 1,984 | -6 | -0.3% | 2,300 |
2013/02/27 | 1,987 | 1,990 | 1,985 | 1,990 | +3 | +0.2% | 2,200 |
2013/02/26 | 1,981 | 1,987 | 1,980 | 1,987 | +2 | +0.1% | 3,200 |
2013/02/25 | 1,975 | 1,985 | 1,975 | 1,985 | +15 | +0.8% | 2,400 |
2013/02/22 | 1,955 | 1,972 | 1,945 | 1,970 | +15 | +0.8% | 2,500 |
2013/02/21 | 1,977 | 1,977 | 1,930 | 1,955 | -15 | -0.8% | 5,800 |
2013/02/20 | 1,948 | 1,970 | 1,948 | 1,970 | +22 | +1.1% | 2,600 |
2013/02/19 | 1,945 | 1,948 | 1,945 | 1,948 | +15 | +0.8% | 2,000 |
2013/02/18 | 1,935 | 1,945 | 1,930 | 1,933 | -3 | -0.2% | 1,100 |
2013/02/15 | 1,931 | 1,946 | 1,920 | 1,936 | -9 | -0.5% | 4,700 |
2013/02/14 | 1,985 | 1,985 | 1,921 | 1,945 | -10 | -0.5% | 6,100 |
2013/02/13 | 1,997 | 1,997 | 1,955 | 1,955 | -40 | -2% | 5,800 |
2013/02/12 | 1,997 | 1,999 | 1,982 | 1,995 | +1 | +0.1% | 4,600 |
2013/02/08 | 1,993 | 1,995 | 1,980 | 1,994 | +15 | +0.8% | 3,800 |
2013/02/07 | 1,986 | 1,999 | 1,920 | 1,979 | -7 | -0.4% | 9,400 |
2013/02/06 | 1,999 | 1,999 | 1,981 | 1,986 | +4 | +0.2% | 5,800 |
2013/02/05 | 1,995 | 2,000 | 1,982 | 1,982 | -13 | -0.7% | 5,100 |
2013/02/04 | 1,959 | 1,998 | 1,959 | 1,995 | +57 | +2.9% | 7,700 |
2013/02/01 | 1,911 | 1,957 | 1,911 | 1,938 | +38 | +2% | 8,400 |
2013/01/31 | 1,900 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 2,100 |
2013/01/30 | 1,880 | 1,900 | 1,879 | 1,900 | +18 | +1% | 3,300 |
2013/01/29 | 1,880 | 1,889 | 1,880 | 1,882 | +3 | +0.2% | 3,300 |
2013/01/28 | 1,859 | 1,884 | 1,859 | 1,879 | +7 | +0.4% | 2,900 |
2013/01/25 | 1,866 | 1,878 | 1,850 | 1,872 | +7 | +0.4% | 1,000 |
2013/01/24 | 1,864 | 1,865 | 1,840 | 1,865 | -1 | -0.1% | 5,600 |
2013/01/23 | 1,873 | 1,883 | 1,864 | 1,866 | -7 | -0.4% | 2,900 |
2013/01/22 | 1,874 | 1,880 | 1,860 | 1,873 | +15 | +0.8% | 3,000 |
2013/01/21 | 1,845 | 1,874 | 1,845 | 1,858 | +13 | +0.7% | 1,500 |
2013/01/18 | 1,830 | 1,855 | 1,830 | 1,845 | +20 | +1.1% | 6,800 |
2013/01/17 | 1,829 | 1,830 | 1,820 | 1,825 | -5 | -0.3% | 2,600 |
2013/01/16 | 1,820 | 1,830 | 1,814 | 1,830 | +16 | +0.9% | 4,200 |
2013/01/15 | 1,824 | 1,824 | 1,805 | 1,814 | -10 | -0.5% | 4,500 |
2013/01/11 | 1,810 | 1,824 | 1,810 | 1,824 | +19 | +1.1% | 4,200 |
2013/01/10 | 1,805 | 1,810 | 1,803 | 1,805 | -5 | -0.3% | 3,100 |
2013/01/09 | 1,810 | 1,814 | 1,801 | 1,810 | ±0 | ±0% | 2,000 |
2013/01/08 | 1,809 | 1,810 | 1,800 | 1,810 | +5 | +0.3% | 3,100 |
2013/01/07 | 1,805 | 1,806 | 1,798 | 1,805 | +6 | +0.3% | 3,000 |
2013/01/04 | 1,795 | 1,799 | 1,783 | 1,799 | +4 | +0.2% | 2,200 |
2012/12/28 | 1,797 | 1,797 | 1,784 | 1,795 | +9 | +0.5% | 2,300 |
2012/12/27 | 1,798 | 1,800 | 1,786 | 1,786 | +2 | +0.1% | 3,700 |
2012/12/26 | 1,799 | 1,800 | 1,784 | 1,784 | -3 | -0.2% | 3,500 |
2012/12/25 | 1,789 | 1,798 | 1,786 | 1,787 | -1 | -0.1% | 3,200 |
2012/12/21 | 1,799 | 1,800 | 1,788 | 1,788 | ±0 | ±0% | 2,500 |
2012/12/20 | 1,789 | 1,806 | 1,788 | 1,788 | +2 | +0.1% | 2,100 |
2851~
2900
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