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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,951 | 1,958 | 1,950 | 1,958 | +4 | +0.2% | 5,700 |
| 2012/03/23 | 1,952 | 1,955 | 1,951 | 1,954 | +3 | +0.2% | 4,900 |
| 2012/03/22 | 1,952 | 1,954 | 1,950 | 1,951 | ±0 | ±0% | 1,800 |
| 2012/03/21 | 1,955 | 1,963 | 1,951 | 1,951 | -4 | -0.2% | 2,900 |
| 2012/03/19 | 1,965 | 1,975 | 1,950 | 1,955 | -9 | -0.5% | 6,900 |
| 2012/03/16 | 1,980 | 1,985 | 1,964 | 1,964 | -16 | -0.8% | 3,700 |
| 2012/03/15 | 1,980 | 1,985 | 1,980 | 1,980 | ±0 | ±0% | 4,600 |
| 2012/03/14 | 1,978 | 1,980 | 1,966 | 1,980 | +2 | +0.1% | 6,800 |
| 2012/03/13 | 1,972 | 1,978 | 1,972 | 1,978 | +6 | +0.3% | 3,800 |
| 2012/03/12 | 1,970 | 1,974 | 1,968 | 1,972 | +11 | +0.6% | 7,600 |
| 2012/03/09 | 1,961 | 1,964 | 1,960 | 1,961 | +3 | +0.2% | 4,800 |
| 2012/03/08 | 1,951 | 1,958 | 1,951 | 1,958 | +4 | +0.2% | 3,300 |
| 2012/03/07 | 1,963 | 1,963 | 1,950 | 1,954 | -9 | -0.5% | 4,600 |
| 2012/03/06 | 1,955 | 1,965 | 1,955 | 1,963 | +8 | +0.4% | 2,200 |
| 2012/03/05 | 1,968 | 1,968 | 1,955 | 1,955 | -13 | -0.7% | 5,200 |
| 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 |
3101～
3150
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
