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 |
---|---|---|---|---|---|---|---|
2011/10/27 | 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 |
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 |
3201~
3250
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