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 |
---|---|---|---|---|---|---|---|
2013/04/01 | 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 |
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 |
2851~
2900
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