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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 1,800 | 1,800 | 1,780 | 1,786 | -22 | -1.2% | 5,500 |
2012/12/18 | 1,810 | 1,810 | 1,786 | 1,808 | +8 | +0.4% | 2,700 |
2012/12/17 | 1,815 | 1,815 | 1,778 | 1,800 | +23 | +1.3% | 5,000 |
2012/12/14 | 1,785 | 1,788 | 1,777 | 1,777 | +1 | +0.1% | 1,400 |
2012/12/13 | 1,795 | 1,795 | 1,775 | 1,776 | -19 | -1.1% | 2,400 |
2012/12/12 | 1,798 | 1,800 | 1,775 | 1,795 | +20 | +1.1% | 3,500 |
2012/12/11 | 1,776 | 1,789 | 1,775 | 1,775 | +5 | +0.3% | 3,800 |
2012/12/10 | 1,760 | 1,770 | 1,760 | 1,770 | +15 | +0.9% | 2,600 |
2012/12/07 | 1,759 | 1,759 | 1,754 | 1,755 | +3 | +0.2% | 700 |
2012/12/06 | 1,750 | 1,752 | 1,742 | 1,752 | +6 | +0.3% | 2,200 |
2012/12/05 | 1,740 | 1,746 | 1,733 | 1,746 | +6 | +0.3% | 3,600 |
2012/12/04 | 1,740 | 1,743 | 1,739 | 1,740 | +8 | +0.5% | 1,000 |
2012/12/03 | 1,741 | 1,741 | 1,731 | 1,732 | -9 | -0.5% | 4,300 |
2012/11/30 | 1,745 | 1,745 | 1,741 | 1,741 | -3 | -0.2% | 800 |
2012/11/29 | 1,737 | 1,744 | 1,736 | 1,744 | +4 | +0.2% | 1,600 |
2012/11/28 | 1,745 | 1,749 | 1,740 | 1,740 | +6 | +0.3% | 1,400 |
2012/11/27 | 1,745 | 1,745 | 1,734 | 1,734 | -12 | -0.7% | 1,100 |
2012/11/26 | 1,738 | 1,747 | 1,735 | 1,746 | +6 | +0.3% | 2,400 |
2012/11/22 | 1,738 | 1,743 | 1,730 | 1,740 | +1 | +0.1% | 3,600 |
2012/11/21 | 1,741 | 1,743 | 1,738 | 1,739 | -4 | -0.2% | 3,000 |
2012/11/20 | 1,750 | 1,750 | 1,741 | 1,743 | +4 | +0.2% | 2,300 |
2012/11/19 | 1,751 | 1,751 | 1,739 | 1,739 | -12 | -0.7% | 2,300 |
2012/11/16 | 1,735 | 1,751 | 1,735 | 1,751 | +3 | +0.2% | 2,700 |
2012/11/15 | 1,755 | 1,775 | 1,733 | 1,748 | -2 | -0.1% | 11,100 |
2012/11/14 | 1,733 | 1,825 | 1,731 | 1,750 | +16 | +0.9% | 12,300 |
2012/11/13 | 1,735 | 1,740 | 1,734 | 1,734 | -3 | -0.2% | 2,600 |
2012/11/12 | 1,750 | 1,750 | 1,736 | 1,737 | -3 | -0.2% | 2,600 |
2012/11/09 | 1,737 | 1,743 | 1,737 | 1,740 | +4 | +0.2% | 900 |
2012/11/08 | 1,744 | 1,744 | 1,736 | 1,736 | +5 | +0.3% | 800 |
2012/11/07 | 1,731 | 1,731 | 1,731 | 1,731 | -2 | -0.1% | 1,000 |
2012/11/06 | 1,748 | 1,748 | 1,733 | 1,733 | +2 | +0.1% | 600 |
2012/11/05 | 1,748 | 1,749 | 1,731 | 1,731 | -8 | -0.5% | 1,600 |
2012/11/02 | 1,720 | 1,739 | 1,720 | 1,739 | +1 | +0.1% | 1,800 |
2012/11/01 | 1,726 | 1,740 | 1,725 | 1,738 | +11 | +0.6% | 2,600 |
2012/10/31 | 1,726 | 1,736 | 1,726 | 1,727 | ±0 | ±0% | 2,200 |
2012/10/30 | 1,729 | 1,730 | 1,726 | 1,727 | +1 | +0.1% | 1,300 |
2012/10/29 | 1,725 | 1,738 | 1,725 | 1,726 | +1 | +0.1% | 1,400 |
2012/10/26 | 1,731 | 1,731 | 1,725 | 1,725 | -5 | -0.3% | 1,100 |
2012/10/25 | 1,727 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 2,100 |
2012/10/24 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 500 |
2012/10/23 | 1,733 | 1,742 | 1,730 | 1,730 | -5 | -0.3% | 1,500 |
2012/10/22 | 1,735 | 1,735 | 1,735 | 1,735 | +2 | +0.1% | 400 |
2012/10/19 | 1,744 | 1,744 | 1,733 | 1,733 | -6 | -0.3% | 1,400 |
2012/10/18 | 1,729 | 1,739 | 1,726 | 1,739 | +12 | +0.7% | 1,800 |
2012/10/17 | 1,727 | 1,732 | 1,727 | 1,727 | -3 | -0.2% | 1,900 |
2012/10/16 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 900 |
2012/10/15 | 1,748 | 1,748 | 1,725 | 1,725 | -18 | -1% | 800 |
2012/10/12 | 1,725 | 1,747 | 1,717 | 1,743 | +18 | +1% | 1,000 |
2012/10/11 | 1,760 | 1,760 | 1,725 | 1,725 | -5 | -0.3% | 2,600 |
2012/10/10 | 1,720 | 1,750 | 1,716 | 1,730 | +7 | +0.4% | 2,200 |
2901~
2950
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