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 |
---|---|---|---|---|---|---|---|
2011/06/03 | 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 |
2011/05/13 | 1,680 | 1,692 | 1,671 | 1,671 | -14 | -0.8% | 5,900 |
2011/05/12 | 1,683 | 1,692 | 1,677 | 1,685 | +3 | +0.2% | 3,000 |
2011/05/11 | 1,690 | 1,707 | 1,680 | 1,682 | -8 | -0.5% | 8,600 |
2011/05/10 | 1,699 | 1,702 | 1,680 | 1,690 | -9 | -0.5% | 5,400 |
2011/05/09 | 1,690 | 1,700 | 1,683 | 1,699 | +4 | +0.2% | 3,700 |
2011/05/06 | 1,690 | 1,695 | 1,682 | 1,695 | +5 | +0.3% | 3,700 |
2011/05/02 | 1,689 | 1,691 | 1,672 | 1,690 | +2 | +0.1% | 4,900 |
2011/04/28 | 1,685 | 1,690 | 1,671 | 1,688 | ±0 | ±0% | 3,700 |
2011/04/27 | 1,689 | 1,689 | 1,671 | 1,688 | +18 | +1.1% | 2,600 |
2011/04/26 | 1,686 | 1,695 | 1,670 | 1,670 | -15 | -0.9% | 6,600 |
2011/04/25 | 1,685 | 1,697 | 1,674 | 1,685 | ±0 | ±0% | 2,900 |
2011/04/22 | 1,700 | 1,700 | 1,674 | 1,685 | -15 | -0.9% | 9,100 |
2011/04/21 | 1,706 | 1,722 | 1,700 | 1,700 | -4 | -0.2% | 7,800 |
2011/04/20 | 1,707 | 1,720 | 1,701 | 1,704 | -22 | -1.3% | 6,300 |
2011/04/19 | 1,730 | 1,740 | 1,701 | 1,726 | -4 | -0.2% | 8,700 |
2011/04/18 | 1,737 | 1,745 | 1,730 | 1,730 | -7 | -0.4% | 2,700 |
2011/04/15 | 1,755 | 1,760 | 1,736 | 1,737 | -18 | -1% | 5,400 |
2011/04/14 | 1,769 | 1,770 | 1,734 | 1,755 | -14 | -0.8% | 9,300 |
2011/04/13 | 1,741 | 1,769 | 1,740 | 1,769 | +9 | +0.5% | 6,300 |
2011/04/12 | 1,770 | 1,770 | 1,740 | 1,760 | -11 | -0.6% | 6,100 |
2011/04/11 | 1,720 | 1,774 | 1,720 | 1,771 | +51 | +3% | 5,600 |
2011/04/08 | 1,757 | 1,757 | 1,700 | 1,720 | -28 | -1.6% | 9,600 |
2011/04/07 | 1,741 | 1,769 | 1,734 | 1,748 | -18 | -1% | 5,400 |
2011/04/06 | 1,780 | 1,790 | 1,750 | 1,766 | -14 | -0.8% | 8,700 |
2011/04/05 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 5,200 |
2011/04/04 | 1,801 | 1,803 | 1,790 | 1,800 | -19 | -1% | 10,200 |
2011/04/01 | 1,845 | 1,845 | 1,803 | 1,819 | -34 | -1.8% | 10,200 |
2011/03/31 | 1,860 | 1,882 | 1,850 | 1,853 | -12 | -0.6% | 6,000 |
2011/03/30 | 1,883 | 1,890 | 1,853 | 1,865 | -25 | -1.3% | 7,200 |
2011/03/29 | 1,883 | 1,920 | 1,866 | 1,890 | -61 | -3.1% | 8,400 |
2011/03/28 | 1,971 | 1,994 | 1,951 | 1,951 | -29 | -1.5% | 15,500 |
2011/03/25 | 1,997 | 1,997 | 1,963 | 1,980 | -10 | -0.5% | 8,900 |
2011/03/24 | 2,000 | 2,015 | 1,970 | 1,990 | +4 | +0.2% | 7,400 |
2011/03/23 | 2,028 | 2,028 | 1,966 | 1,986 | -4 | -0.2% | 9,300 |
2011/03/22 | 2,020 | 2,028 | 1,965 | 1,990 | +90 | +4.7% | 10,100 |
3301~
3350
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