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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 1,601 | 1,610 | 1,597 | 1,598 | -3 | -0.2% | 4,300 |
2011/10/04 | 1,610 | 1,619 | 1,600 | 1,601 | -14 | -0.9% | 3,200 |
2011/10/03 | 1,620 | 1,620 | 1,611 | 1,615 | -7 | -0.4% | 3,600 |
2011/09/30 | 1,630 | 1,632 | 1,622 | 1,622 | -9 | -0.6% | 3,100 |
2011/09/29 | 1,635 | 1,635 | 1,628 | 1,631 | -7 | -0.4% | 4,400 |
2011/09/28 | 1,635 | 1,650 | 1,630 | 1,638 | -42 | -2.5% | 5,700 |
2011/09/27 | 1,678 | 1,680 | 1,670 | 1,680 | +1 | +0.1% | 8,800 |
2011/09/26 | 1,668 | 1,679 | 1,668 | 1,679 | +9 | +0.5% | 7,800 |
2011/09/22 | 1,663 | 1,672 | 1,663 | 1,670 | -3 | -0.2% | 3,500 |
2011/09/21 | 1,676 | 1,677 | 1,660 | 1,673 | -3 | -0.2% | 7,700 |
2011/09/20 | 1,670 | 1,677 | 1,668 | 1,676 | +9 | +0.5% | 4,200 |
2011/09/16 | 1,664 | 1,670 | 1,664 | 1,667 | +3 | +0.2% | 3,000 |
2011/09/15 | 1,669 | 1,669 | 1,662 | 1,664 | +3 | +0.2% | 2,300 |
2011/09/14 | 1,665 | 1,665 | 1,661 | 1,661 | -1 | -0.1% | 1,800 |
2011/09/13 | 1,663 | 1,667 | 1,661 | 1,662 | -4 | -0.2% | 2,200 |
2011/09/12 | 1,660 | 1,667 | 1,660 | 1,666 | +1 | +0.1% | 5,100 |
2011/09/09 | 1,665 | 1,666 | 1,660 | 1,665 | ±0 | ±0% | 2,700 |
2011/09/08 | 1,666 | 1,667 | 1,660 | 1,665 | ±0 | ±0% | 2,400 |
2011/09/07 | 1,665 | 1,666 | 1,658 | 1,665 | ±0 | ±0% | 5,700 |
2011/09/06 | 1,660 | 1,665 | 1,659 | 1,665 | ±0 | ±0% | 2,800 |
2011/09/05 | 1,663 | 1,665 | 1,659 | 1,665 | +7 | +0.4% | 1,900 |
2011/09/02 | 1,658 | 1,667 | 1,658 | 1,658 | ±0 | ±0% | 3,600 |
2011/09/01 | 1,664 | 1,666 | 1,658 | 1,658 | +1 | +0.1% | 2,000 |
2011/08/31 | 1,665 | 1,665 | 1,657 | 1,657 | ±0 | ±0% | 2,300 |
2011/08/30 | 1,667 | 1,667 | 1,654 | 1,657 | -8 | -0.5% | 6,500 |
2011/08/29 | 1,667 | 1,667 | 1,658 | 1,665 | -2 | -0.1% | 3,400 |
2011/08/26 | 1,668 | 1,668 | 1,659 | 1,667 | ±0 | ±0% | 2,200 |
2011/08/25 | 1,659 | 1,667 | 1,659 | 1,667 | +8 | +0.5% | 2,300 |
2011/08/24 | 1,660 | 1,665 | 1,659 | 1,659 | -1 | -0.1% | 2,000 |
2011/08/23 | 1,658 | 1,668 | 1,658 | 1,660 | ±0 | ±0% | 600 |
2011/08/22 | 1,669 | 1,669 | 1,660 | 1,660 | -8 | -0.5% | 3,000 |
2011/08/19 | 1,673 | 1,673 | 1,661 | 1,668 | +6 | +0.4% | 2,200 |
2011/08/18 | 1,675 | 1,675 | 1,660 | 1,662 | -13 | -0.8% | 4,400 |
2011/08/17 | 1,656 | 1,675 | 1,656 | 1,675 | +19 | +1.1% | 1,600 |
2011/08/16 | 1,668 | 1,683 | 1,656 | 1,656 | -9 | -0.5% | 3,000 |
2011/08/15 | 1,667 | 1,669 | 1,653 | 1,665 | -2 | -0.1% | 2,200 |
2011/08/12 | 1,660 | 1,667 | 1,651 | 1,667 | +17 | +1% | 2,000 |
2011/08/11 | 1,653 | 1,670 | 1,650 | 1,650 | -3 | -0.2% | 5,100 |
2011/08/10 | 1,650 | 1,660 | 1,650 | 1,653 | +3 | +0.2% | 2,600 |
2011/08/09 | 1,650 | 1,650 | 1,623 | 1,650 | -1 | -0.1% | 10,300 |
2011/08/08 | 1,663 | 1,663 | 1,651 | 1,651 | -1 | -0.1% | 3,700 |
2011/08/05 | 1,657 | 1,663 | 1,650 | 1,652 | -8 | -0.5% | 7,500 |
2011/08/04 | 1,664 | 1,666 | 1,660 | 1,660 | -4 | -0.2% | 2,900 |
2011/08/03 | 1,661 | 1,666 | 1,661 | 1,664 | -4 | -0.2% | 3,000 |
2011/08/02 | 1,664 | 1,669 | 1,662 | 1,668 | -1 | -0.1% | 2,900 |
2011/08/01 | 1,670 | 1,671 | 1,661 | 1,669 | +6 | +0.4% | 3,900 |
2011/07/29 | 1,673 | 1,673 | 1,663 | 1,663 | -3 | -0.2% | 4,300 |
2011/07/28 | 1,673 | 1,681 | 1,665 | 1,666 | -7 | -0.4% | 4,900 |
2011/07/27 | 1,682 | 1,682 | 1,673 | 1,673 | -5 | -0.3% | 4,600 |
2011/07/26 | 1,686 | 1,688 | 1,678 | 1,678 | -8 | -0.5% | 4,400 |
3201~
3250
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