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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 1,685 | 1,686 | 1,678 | 1,686 | +5 | +0.3% | 3,400 |
| 2011/07/22 | 1,682 | 1,687 | 1,680 | 1,681 | -2 | -0.1% | 3,500 |
| 2011/07/21 | 1,681 | 1,689 | 1,681 | 1,683 | -1 | -0.1% | 4,100 |
| 2011/07/20 | 1,681 | 1,689 | 1,679 | 1,684 | +4 | +0.2% | 4,700 |
| 2011/07/19 | 1,685 | 1,690 | 1,680 | 1,680 | -2 | -0.1% | 4,000 |
| 2011/07/15 | 1,683 | 1,690 | 1,680 | 1,682 | -1 | -0.1% | 2,200 |
| 2011/07/14 | 1,683 | 1,695 | 1,682 | 1,683 | -2 | -0.1% | 2,600 |
| 2011/07/13 | 1,701 | 1,701 | 1,685 | 1,685 | -6 | -0.4% | 3,400 |
| 2011/07/12 | 1,698 | 1,700 | 1,691 | 1,691 | -7 | -0.4% | 1,900 |
| 2011/07/11 | 1,686 | 1,701 | 1,682 | 1,698 | +16 | +1% | 4,200 |
| 2011/07/08 | 1,680 | 1,693 | 1,678 | 1,682 | +2 | +0.1% | 4,500 |
| 2011/07/07 | 1,681 | 1,690 | 1,676 | 1,680 | -6 | -0.4% | 2,900 |
| 2011/07/06 | 1,685 | 1,692 | 1,685 | 1,686 | +1 | +0.1% | 2,600 |
| 2011/07/05 | 1,678 | 1,691 | 1,673 | 1,685 | ±0 | ±0% | 5,100 |
| 2011/07/04 | 1,691 | 1,699 | 1,684 | 1,685 | +1 | +0.1% | 2,400 |
| 2011/07/01 | 1,689 | 1,690 | 1,680 | 1,684 | -20 | -1.2% | 5,900 |
| 2011/06/30 | 1,705 | 1,708 | 1,686 | 1,704 | -2 | -0.1% | 4,200 |
| 2011/06/29 | 1,709 | 1,709 | 1,691 | 1,706 | -5 | -0.3% | 2,100 |
| 2011/06/28 | 1,706 | 1,714 | 1,680 | 1,711 | +5 | +0.3% | 5,300 |
| 2011/06/27 | 1,688 | 1,706 | 1,670 | 1,706 | +18 | +1.1% | 3,700 |
| 2011/06/24 | 1,665 | 1,688 | 1,665 | 1,688 | +25 | +1.5% | 3,000 |
| 2011/06/23 | 1,660 | 1,663 | 1,660 | 1,663 | +4 | +0.2% | 2,100 |
| 2011/06/22 | 1,651 | 1,660 | 1,651 | 1,659 | +1 | +0.1% | 1,400 |
| 2011/06/21 | 1,655 | 1,658 | 1,650 | 1,658 | +8 | +0.5% | 2,700 |
| 2011/06/20 | 1,659 | 1,659 | 1,650 | 1,650 | -9 | -0.5% | 3,400 |
| 2011/06/17 | 1,658 | 1,660 | 1,651 | 1,659 | +5 | +0.3% | 3,400 |
| 2011/06/16 | 1,651 | 1,656 | 1,650 | 1,654 | +4 | +0.2% | 2,400 |
| 2011/06/15 | 1,652 | 1,655 | 1,650 | 1,650 | -4 | -0.2% | 3,800 |
| 2011/06/14 | 1,652 | 1,655 | 1,650 | 1,654 | +2 | +0.1% | 2,000 |
| 2011/06/13 | 1,651 | 1,656 | 1,650 | 1,652 | +2 | +0.1% | 3,600 |
| 2011/06/10 | 1,650 | 1,655 | 1,650 | 1,650 | -1 | -0.1% | 2,300 |
| 2011/06/09 | 1,651 | 1,655 | 1,650 | 1,651 | -7 | -0.4% | 3,000 |
| 2011/06/08 | 1,655 | 1,658 | 1,651 | 1,658 | ±0 | ±0% | 2,100 |
| 2011/06/07 | 1,656 | 1,660 | 1,652 | 1,658 | +2 | +0.1% | 2,200 |
| 2011/06/06 | 1,657 | 1,657 | 1,651 | 1,656 | +4 | +0.2% | 2,300 |
| 2011/06/03 | 1,652 | 1,660 | 1,652 | 1,652 | -2 | -0.1% | 1,800 |
| 2011/06/02 | 1,651 | 1,654 | 1,651 | 1,654 | +3 | +0.2% | 700 |
| 2011/06/01 | 1,659 | 1,659 | 1,650 | 1,651 | +1 | +0.1% | 5,300 |
| 2011/05/31 | 1,655 | 1,662 | 1,650 | 1,650 | -11 | -0.7% | 5,600 |
| 2011/05/30 | 1,653 | 1,661 | 1,651 | 1,661 | +1 | +0.1% | 2,800 |
| 2011/05/27 | 1,653 | 1,660 | 1,651 | 1,660 | +5 | +0.3% | 3,000 |
| 2011/05/26 | 1,655 | 1,657 | 1,650 | 1,655 | +1 | +0.1% | 1,500 |
| 2011/05/25 | 1,650 | 1,656 | 1,649 | 1,654 | +4 | +0.2% | 5,300 |
| 2011/05/24 | 1,650 | 1,658 | 1,649 | 1,650 | -4 | -0.2% | 8,700 |
| 2011/05/23 | 1,658 | 1,663 | 1,652 | 1,654 | -7 | -0.4% | 4,100 |
| 2011/05/20 | 1,650 | 1,661 | 1,650 | 1,661 | +1 | +0.1% | 3,000 |
| 2011/05/19 | 1,650 | 1,665 | 1,650 | 1,660 | +8 | +0.5% | 6,800 |
| 2011/05/18 | 1,665 | 1,665 | 1,652 | 1,652 | -11 | -0.7% | 2,900 |
| 2011/05/17 | 1,662 | 1,663 | 1,653 | 1,663 | -1 | -0.1% | 3,800 |
| 2011/05/16 | 1,672 | 1,675 | 1,664 | 1,664 | -7 | -0.4% | 3,700 |
3251～
3300
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
