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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 1,679 | 1,682 | 1,679 | 1,682 | +3 | +0.2% | 5,700 |
| 2011/12/16 | 1,679 | 1,679 | 1,663 | 1,679 | ±0 | ±0% | 5,600 |
| 2011/12/15 | 1,665 | 1,680 | 1,651 | 1,679 | +19 | +1.1% | 13,400 |
| 2011/12/14 | 1,640 | 1,664 | 1,631 | 1,660 | +20 | +1.2% | 11,400 |
| 2011/12/13 | 1,630 | 1,640 | 1,620 | 1,640 | +10 | +0.6% | 8,400 |
| 2011/12/12 | 1,620 | 1,630 | 1,600 | 1,630 | +43 | +2.7% | 10,600 |
| 2011/12/09 | 1,554 | 1,587 | 1,545 | 1,587 | +12 | +0.8% | 8,400 |
| 2011/12/08 | 1,561 | 1,575 | 1,550 | 1,575 | +12 | +0.8% | 5,800 |
| 2011/12/07 | 1,520 | 1,563 | 1,520 | 1,563 | +51 | +3.4% | 6,700 |
| 2011/12/06 | 1,555 | 1,581 | 1,509 | 1,512 | +75 | +5.2% | 25,300 |
| 2011/12/05 | 1,438 | 1,438 | 1,427 | 1,437 | +7 | +0.5% | 3,000 |
| 2011/12/02 | 1,425 | 1,435 | 1,415 | 1,430 | +3 | +0.2% | 6,000 |
| 2011/12/01 | 1,430 | 1,444 | 1,427 | 1,427 | -12 | -0.8% | 4,100 |
| 2011/11/30 | 1,430 | 1,439 | 1,421 | 1,439 | +19 | +1.3% | 5,000 |
| 2011/11/29 | 1,416 | 1,430 | 1,416 | 1,420 | +2 | +0.1% | 3,800 |
| 2011/11/28 | 1,429 | 1,440 | 1,418 | 1,418 | -22 | -1.5% | 2,100 |
| 2011/11/25 | 1,460 | 1,460 | 1,416 | 1,440 | -20 | -1.4% | 4,300 |
| 2011/11/24 | 1,471 | 1,471 | 1,458 | 1,460 | -11 | -0.7% | 3,800 |
| 2011/11/22 | 1,484 | 1,484 | 1,470 | 1,471 | -14 | -0.9% | 1,800 |
| 2011/11/21 | 1,480 | 1,489 | 1,477 | 1,485 | -5 | -0.3% | 3,500 |
| 2011/11/18 | 1,488 | 1,490 | 1,481 | 1,490 | -4 | -0.3% | 3,800 |
| 2011/11/17 | 1,490 | 1,495 | 1,486 | 1,494 | -3 | -0.2% | 1,700 |
| 2011/11/16 | 1,500 | 1,500 | 1,490 | 1,497 | -3 | -0.2% | 3,900 |
| 2011/11/15 | 1,501 | 1,518 | 1,498 | 1,500 | -10 | -0.7% | 1,800 |
| 2011/11/14 | 1,491 | 1,510 | 1,491 | 1,510 | +20 | +1.3% | 1,300 |
| 2011/11/11 | 1,520 | 1,520 | 1,490 | 1,490 | -9 | -0.6% | 3,800 |
| 2011/11/10 | 1,489 | 1,499 | 1,488 | 1,499 | ±0 | ±0% | 2,800 |
| 2011/11/09 | 1,491 | 1,499 | 1,491 | 1,499 | -2 | -0.1% | 1,400 |
| 2011/11/08 | 1,500 | 1,503 | 1,490 | 1,501 | +8 | +0.5% | 3,600 |
| 2011/11/07 | 1,501 | 1,502 | 1,490 | 1,493 | -8 | -0.5% | 6,300 |
| 2011/11/04 | 1,506 | 1,513 | 1,500 | 1,501 | -9 | -0.6% | 4,500 |
| 2011/11/02 | 1,510 | 1,510 | 1,506 | 1,510 | -10 | -0.7% | 2,100 |
| 2011/11/01 | 1,510 | 1,532 | 1,510 | 1,520 | -2 | -0.1% | 4,900 |
| 2011/10/31 | 1,530 | 1,534 | 1,520 | 1,522 | -3 | -0.2% | 4,300 |
| 2011/10/28 | 1,523 | 1,539 | 1,523 | 1,525 | -15 | -1% | 2,200 |
| 2011/10/27 | 1,523 | 1,544 | 1,522 | 1,540 | +10 | +0.7% | 1,900 |
| 2011/10/26 | 1,530 | 1,550 | 1,520 | 1,530 | -10 | -0.6% | 4,000 |
| 2011/10/25 | 1,562 | 1,562 | 1,530 | 1,540 | -25 | -1.6% | 6,700 |
| 2011/10/24 | 1,569 | 1,577 | 1,565 | 1,565 | -5 | -0.3% | 3,000 |
| 2011/10/21 | 1,572 | 1,577 | 1,570 | 1,570 | -1 | -0.1% | 4,300 |
| 2011/10/20 | 1,571 | 1,578 | 1,571 | 1,571 | -2 | -0.1% | 1,600 |
| 2011/10/19 | 1,571 | 1,579 | 1,571 | 1,573 | +2 | +0.1% | 1,500 |
| 2011/10/18 | 1,571 | 1,580 | 1,570 | 1,571 | -9 | -0.6% | 3,500 |
| 2011/10/17 | 1,582 | 1,583 | 1,580 | 1,580 | ±0 | ±0% | 2,400 |
| 2011/10/14 | 1,580 | 1,588 | 1,570 | 1,580 | ±0 | ±0% | 4,500 |
| 2011/10/13 | 1,580 | 1,586 | 1,580 | 1,580 | ±0 | ±0% | 1,900 |
| 2011/10/12 | 1,586 | 1,598 | 1,580 | 1,580 | -6 | -0.4% | 3,000 |
| 2011/10/11 | 1,601 | 1,603 | 1,586 | 1,586 | +1 | +0.1% | 3,800 |
| 2011/10/07 | 1,588 | 1,600 | 1,585 | 1,585 | -3 | -0.2% | 3,100 |
| 2011/10/06 | 1,609 | 1,609 | 1,587 | 1,588 | -10 | -0.6% | 4,700 |
3151～
3200
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
