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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,779 | 1,782 | 1,772 | 1,772 | -4 | -0.2% | 1,100 |
| 2012/07/26 | 1,776 | 1,776 | 1,776 | 1,776 | +10 | +0.6% | 100 |
| 2012/07/25 | 1,778 | 1,779 | 1,766 | 1,766 | -11 | -0.6% | 1,900 |
| 2012/07/24 | 1,768 | 1,777 | 1,763 | 1,777 | -2 | -0.1% | 900 |
| 2012/07/23 | 1,779 | 1,779 | 1,765 | 1,779 | +8 | +0.5% | 1,300 |
| 2012/07/20 | 1,780 | 1,780 | 1,770 | 1,771 | -8 | -0.4% | 2,600 |
| 2012/07/19 | 1,767 | 1,782 | 1,765 | 1,779 | +9 | +0.5% | 1,600 |
| 2012/07/18 | 1,785 | 1,785 | 1,770 | 1,770 | +3 | +0.2% | 900 |
| 2012/07/17 | 1,765 | 1,779 | 1,765 | 1,767 | +4 | +0.2% | 1,300 |
| 2012/07/13 | 1,774 | 1,790 | 1,761 | 1,763 | -24 | -1.3% | 1,600 |
| 2012/07/12 | 1,759 | 1,796 | 1,759 | 1,787 | +29 | +1.6% | 2,300 |
| 2012/07/11 | 1,805 | 1,805 | 1,758 | 1,758 | -28 | -1.6% | 3,900 |
| 2012/07/10 | 1,786 | 1,795 | 1,776 | 1,786 | +4 | +0.2% | 1,800 |
| 2012/07/09 | 1,790 | 1,792 | 1,781 | 1,782 | +7 | +0.4% | 1,000 |
| 2012/07/06 | 1,779 | 1,779 | 1,758 | 1,775 | -3 | -0.2% | 1,100 |
| 2012/07/05 | 1,778 | 1,778 | 1,778 | 1,778 | -2 | -0.1% | 600 |
| 2012/07/04 | 1,746 | 1,784 | 1,746 | 1,780 | +14 | +0.8% | 2,400 |
| 2012/07/03 | 1,754 | 1,766 | 1,754 | 1,766 | ±0 | ±0% | 400 |
| 2012/07/02 | 1,766 | 1,766 | 1,752 | 1,766 | +16 | +0.9% | 2,100 |
| 2012/06/29 | 1,782 | 1,782 | 1,750 | 1,750 | -34 | -1.9% | 3,400 |
| 2012/06/28 | 1,767 | 1,787 | 1,755 | 1,784 | +16 | +0.9% | 3,100 |
| 2012/06/27 | 1,751 | 1,770 | 1,743 | 1,768 | -8 | -0.5% | 1,100 |
| 2012/06/26 | 1,784 | 1,784 | 1,745 | 1,776 | +32 | +1.8% | 2,500 |
| 2012/06/25 | 1,758 | 1,765 | 1,744 | 1,744 | +1 | +0.1% | 3,000 |
| 2012/06/22 | 1,755 | 1,762 | 1,743 | 1,743 | -10 | -0.6% | 1,900 |
| 2012/06/21 | 1,753 | 1,753 | 1,730 | 1,753 | +3 | +0.2% | 1,800 |
| 2012/06/20 | 1,751 | 1,753 | 1,748 | 1,750 | +21 | +1.2% | 1,700 |
| 2012/06/19 | 1,731 | 1,732 | 1,729 | 1,729 | -21 | -1.2% | 600 |
| 2012/06/18 | 1,749 | 1,750 | 1,726 | 1,750 | +34 | +2% | 2,700 |
| 2012/06/15 | 1,722 | 1,722 | 1,704 | 1,716 | -6 | -0.3% | 2,700 |
| 2012/06/14 | 1,731 | 1,731 | 1,704 | 1,722 | +5 | +0.3% | 1,000 |
| 2012/06/13 | 1,718 | 1,720 | 1,702 | 1,717 | -11 | -0.6% | 1,900 |
| 2012/06/12 | 1,725 | 1,734 | 1,705 | 1,728 | -10 | -0.6% | 2,700 |
| 2012/06/11 | 1,740 | 1,740 | 1,737 | 1,738 | +33 | +1.9% | 2,200 |
| 2012/06/08 | 1,730 | 1,730 | 1,705 | 1,705 | -25 | -1.4% | 1,900 |
| 2012/06/07 | 1,706 | 1,739 | 1,706 | 1,730 | +6 | +0.3% | 3,300 |
| 2012/06/06 | 1,723 | 1,724 | 1,708 | 1,724 | +19 | +1.1% | 1,100 |
| 2012/06/05 | 1,703 | 1,705 | 1,703 | 1,705 | +15 | +0.9% | 500 |
| 2012/06/04 | 1,702 | 1,715 | 1,690 | 1,690 | -20 | -1.2% | 3,500 |
| 2012/06/01 | 1,727 | 1,727 | 1,705 | 1,710 | -20 | -1.2% | 2,400 |
| 2012/05/31 | 1,720 | 1,730 | 1,706 | 1,730 | +19 | +1.1% | 2,300 |
| 2012/05/30 | 1,716 | 1,726 | 1,711 | 1,711 | -15 | -0.9% | 1,800 |
| 2012/05/29 | 1,717 | 1,726 | 1,715 | 1,726 | +9 | +0.5% | 800 |
| 2012/05/28 | 1,718 | 1,736 | 1,717 | 1,717 | +2 | +0.1% | 1,400 |
| 2012/05/25 | 1,748 | 1,748 | 1,712 | 1,715 | -35 | -2% | 1,400 |
| 2012/05/24 | 1,723 | 1,750 | 1,716 | 1,750 | +26 | +1.5% | 1,700 |
| 2012/05/23 | 1,732 | 1,735 | 1,724 | 1,724 | -7 | -0.4% | 700 |
| 2012/05/22 | 1,750 | 1,750 | 1,731 | 1,731 | -29 | -1.6% | 1,600 |
| 2012/05/21 | 1,776 | 1,776 | 1,760 | 1,760 | +12 | +0.7% | 1,500 |
| 2012/05/18 | 1,755 | 1,755 | 1,715 | 1,748 | -12 | -0.7% | 2,700 |
3001～
3050
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
