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 |
---|---|---|---|---|---|---|---|
2012/03/02 | 1,974 | 1,980 | 1,955 | 1,968 | -6 | -0.3% | 5,100 |
2012/03/01 | 1,965 | 1,976 | 1,965 | 1,974 | +14 | +0.7% | 5,100 |
2012/02/29 | 1,954 | 1,965 | 1,950 | 1,960 | +6 | +0.3% | 5,700 |
2012/02/28 | 1,960 | 1,962 | 1,950 | 1,954 | -6 | -0.3% | 5,500 |
2012/02/27 | 1,915 | 1,960 | 1,915 | 1,960 | +61 | +3.2% | 7,800 |
2012/02/24 | 1,870 | 1,899 | 1,870 | 1,899 | +39 | +2.1% | 3,900 |
2012/02/23 | 1,830 | 1,860 | 1,830 | 1,860 | +30 | +1.6% | 3,900 |
2012/02/22 | 1,810 | 1,839 | 1,810 | 1,830 | +20 | +1.1% | 5,400 |
2012/02/21 | 1,810 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 4,100 |
2012/02/20 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 4,100 |
2012/02/17 | 1,780 | 1,790 | 1,770 | 1,790 | +20 | +1.1% | 7,000 |
2012/02/16 | 1,764 | 1,770 | 1,764 | 1,770 | +6 | +0.3% | 3,000 |
2012/02/15 | 1,760 | 1,765 | 1,760 | 1,764 | +5 | +0.3% | 3,400 |
2012/02/14 | 1,760 | 1,760 | 1,744 | 1,759 | -1 | -0.1% | 1,900 |
2012/02/13 | 1,761 | 1,761 | 1,731 | 1,760 | +15 | +0.9% | 2,800 |
2012/02/10 | 1,730 | 1,746 | 1,725 | 1,745 | +10 | +0.6% | 2,000 |
2012/02/09 | 1,742 | 1,742 | 1,732 | 1,735 | -6 | -0.3% | 2,000 |
2012/02/08 | 1,750 | 1,751 | 1,740 | 1,741 | -8 | -0.5% | 1,900 |
2012/02/07 | 1,726 | 1,750 | 1,725 | 1,749 | ±0 | ±0% | 900 |
2012/02/06 | 1,758 | 1,758 | 1,710 | 1,749 | -3 | -0.2% | 2,900 |
2012/02/03 | 1,747 | 1,758 | 1,747 | 1,752 | +5 | +0.3% | 3,600 |
2012/02/02 | 1,740 | 1,747 | 1,740 | 1,747 | +17 | +1% | 3,100 |
2012/02/01 | 1,726 | 1,731 | 1,720 | 1,730 | +10 | +0.6% | 3,400 |
2012/01/31 | 1,714 | 1,725 | 1,714 | 1,720 | +6 | +0.4% | 4,300 |
2012/01/30 | 1,720 | 1,725 | 1,714 | 1,714 | -5 | -0.3% | 5,000 |
2012/01/27 | 1,701 | 1,720 | 1,701 | 1,719 | +19 | +1.1% | 2,900 |
2012/01/26 | 1,709 | 1,718 | 1,700 | 1,700 | -9 | -0.5% | 4,700 |
2012/01/25 | 1,683 | 1,709 | 1,683 | 1,709 | +28 | +1.7% | 4,700 |
2012/01/24 | 1,677 | 1,683 | 1,677 | 1,681 | +7 | +0.4% | 2,900 |
2012/01/23 | 1,670 | 1,674 | 1,670 | 1,674 | +5 | +0.3% | 2,000 |
2012/01/20 | 1,658 | 1,672 | 1,658 | 1,669 | +11 | +0.7% | 3,300 |
2012/01/19 | 1,656 | 1,666 | 1,656 | 1,658 | +3 | +0.2% | 3,500 |
2012/01/18 | 1,650 | 1,662 | 1,645 | 1,655 | +10 | +0.6% | 2,600 |
2012/01/17 | 1,638 | 1,647 | 1,637 | 1,645 | +8 | +0.5% | 2,300 |
2012/01/16 | 1,637 | 1,643 | 1,630 | 1,637 | +21 | +1.3% | 4,200 |
2012/01/13 | 1,629 | 1,629 | 1,611 | 1,616 | -13 | -0.8% | 2,300 |
2012/01/12 | 1,616 | 1,629 | 1,616 | 1,629 | +13 | +0.8% | 2,700 |
2012/01/11 | 1,615 | 1,625 | 1,615 | 1,616 | +2 | +0.1% | 3,700 |
2012/01/10 | 1,601 | 1,615 | 1,601 | 1,614 | -1 | -0.1% | 3,200 |
2012/01/06 | 1,605 | 1,615 | 1,605 | 1,615 | +11 | +0.7% | 2,700 |
2012/01/05 | 1,605 | 1,616 | 1,604 | 1,604 | +3 | +0.2% | 2,100 |
2012/01/04 | 1,618 | 1,618 | 1,601 | 1,601 | -17 | -1.1% | 2,400 |
2011/12/30 | 1,618 | 1,618 | 1,601 | 1,618 | +10 | +0.6% | 1,600 |
2011/12/29 | 1,600 | 1,608 | 1,600 | 1,608 | +8 | +0.5% | 1,400 |
2011/12/28 | 1,600 | 1,618 | 1,600 | 1,600 | -1 | -0.1% | 1,800 |
2011/12/27 | 1,615 | 1,625 | 1,601 | 1,601 | -17 | -1.1% | 5,500 |
2011/12/26 | 1,617 | 1,644 | 1,613 | 1,618 | +3 | +0.2% | 2,900 |
2011/12/22 | 1,620 | 1,645 | 1,610 | 1,615 | -125 | -7.2% | 15,300 |
2011/12/21 | 1,750 | 1,750 | 1,705 | 1,740 | +61 | +3.6% | 17,900 |
2011/12/20 | 1,681 | 1,681 | 1,665 | 1,679 | -3 | -0.2% | 6,400 |
3101~
3150
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