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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,721 | 1,730 | 1,715 | 1,723 | +2 | +0.1% | 1,900 |
| 2012/10/05 | 1,721 | 1,722 | 1,721 | 1,721 | ±0 | ±0% | 1,500 |
| 2012/10/04 | 1,730 | 1,730 | 1,720 | 1,721 | -34 | -1.9% | 1,900 |
| 2012/10/03 | 1,760 | 1,760 | 1,730 | 1,755 | +5 | +0.3% | 2,600 |
| 2012/10/02 | 1,765 | 1,766 | 1,750 | 1,750 | ±0 | ±0% | 1,300 |
| 2012/10/01 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 3,100 |
| 2012/09/28 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 900 |
| 2012/09/27 | 1,756 | 1,780 | 1,756 | 1,780 | -4 | -0.2% | 1,500 |
| 2012/09/26 | 1,750 | 1,784 | 1,740 | 1,784 | -12 | -0.7% | 10,000 |
| 2012/09/25 | 1,813 | 1,813 | 1,790 | 1,796 | -14 | -0.8% | 9,600 |
| 2012/09/24 | 1,812 | 1,813 | 1,805 | 1,810 | -4 | -0.2% | 5,400 |
| 2012/09/21 | 1,801 | 1,814 | 1,801 | 1,814 | +10 | +0.6% | 5,100 |
| 2012/09/20 | 1,802 | 1,806 | 1,800 | 1,804 | +2 | +0.1% | 3,000 |
| 2012/09/19 | 1,800 | 1,804 | 1,792 | 1,802 | -1 | -0.1% | 3,000 |
| 2012/09/18 | 1,800 | 1,804 | 1,796 | 1,803 | -2 | -0.1% | 2,700 |
| 2012/09/14 | 1,798 | 1,805 | 1,796 | 1,805 | +15 | +0.8% | 3,600 |
| 2012/09/13 | 1,790 | 1,798 | 1,790 | 1,790 | +1 | +0.1% | 2,000 |
| 2012/09/12 | 1,780 | 1,790 | 1,780 | 1,789 | +8 | +0.4% | 4,200 |
| 2012/09/11 | 1,800 | 1,800 | 1,781 | 1,781 | -9 | -0.5% | 6,100 |
| 2012/09/10 | 1,790 | 1,798 | 1,787 | 1,790 | ±0 | ±0% | 3,300 |
| 2012/09/07 | 1,799 | 1,799 | 1,784 | 1,790 | +9 | +0.5% | 1,600 |
| 2012/09/06 | 1,789 | 1,800 | 1,781 | 1,781 | -7 | -0.4% | 5,400 |
| 2012/09/05 | 1,797 | 1,797 | 1,783 | 1,788 | -19 | -1.1% | 2,700 |
| 2012/09/04 | 1,805 | 1,807 | 1,798 | 1,807 | -1 | -0.1% | 3,100 |
| 2012/09/03 | 1,811 | 1,812 | 1,800 | 1,808 | -3 | -0.2% | 4,000 |
| 2012/08/31 | 1,814 | 1,817 | 1,811 | 1,811 | -2 | -0.1% | 2,500 |
| 2012/08/30 | 1,821 | 1,825 | 1,811 | 1,813 | -7 | -0.4% | 3,200 |
| 2012/08/29 | 1,824 | 1,824 | 1,815 | 1,820 | -4 | -0.2% | 1,200 |
| 2012/08/28 | 1,824 | 1,824 | 1,811 | 1,824 | -3 | -0.2% | 3,700 |
| 2012/08/27 | 1,825 | 1,827 | 1,814 | 1,827 | +14 | +0.8% | 1,800 |
| 2012/08/24 | 1,814 | 1,814 | 1,813 | 1,813 | -11 | -0.6% | 600 |
| 2012/08/23 | 1,825 | 1,825 | 1,813 | 1,824 | -1 | -0.1% | 1,700 |
| 2012/08/22 | 1,813 | 1,825 | 1,812 | 1,825 | +13 | +0.7% | 1,100 |
| 2012/08/21 | 1,843 | 1,843 | 1,810 | 1,812 | +2 | +0.1% | 1,400 |
| 2012/08/20 | 1,867 | 1,867 | 1,810 | 1,810 | -17 | -0.9% | 3,400 |
| 2012/08/17 | 1,820 | 1,848 | 1,820 | 1,827 | +8 | +0.4% | 2,800 |
| 2012/08/16 | 1,800 | 1,819 | 1,800 | 1,819 | +18 | +1% | 1,400 |
| 2012/08/15 | 1,795 | 1,802 | 1,794 | 1,801 | +8 | +0.4% | 1,000 |
| 2012/08/14 | 1,793 | 1,800 | 1,788 | 1,793 | -7 | -0.4% | 1,100 |
| 2012/08/13 | 1,799 | 1,805 | 1,795 | 1,800 | +7 | +0.4% | 5,900 |
| 2012/08/10 | 1,786 | 1,793 | 1,782 | 1,793 | +7 | +0.4% | 2,300 |
| 2012/08/09 | 1,787 | 1,789 | 1,786 | 1,786 | -1 | -0.1% | 1,000 |
| 2012/08/08 | 1,785 | 1,793 | 1,785 | 1,787 | +4 | +0.2% | 1,600 |
| 2012/08/07 | 1,782 | 1,793 | 1,782 | 1,783 | -12 | -0.7% | 2,500 |
| 2012/08/06 | 1,780 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 1,200 |
| 2012/08/03 | 1,778 | 1,791 | 1,774 | 1,790 | +10 | +0.6% | 1,600 |
| 2012/08/02 | 1,789 | 1,789 | 1,780 | 1,780 | -7 | -0.4% | 900 |
| 2012/08/01 | 1,790 | 1,790 | 1,780 | 1,787 | +13 | +0.7% | 500 |
| 2012/07/31 | 1,788 | 1,788 | 1,774 | 1,774 | -15 | -0.8% | 500 |
| 2012/07/30 | 1,774 | 1,789 | 1,774 | 1,789 | +17 | +1% | 1,600 |
2951～
3000
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
