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 |
---|---|---|---|---|---|---|---|
2010/12/10 | 2,160 | 2,160 | 2,160 | 2,160 | +1 | ±0% | 700 |
2010/12/09 | 2,154 | 2,159 | 2,140 | 2,159 | +7 | +0.3% | 1,000 |
2010/12/08 | 2,140 | 2,152 | 2,140 | 2,152 | -5 | -0.2% | 900 |
2010/12/07 | 2,159 | 2,159 | 2,157 | 2,157 | -3 | -0.1% | 300 |
2010/12/06 | 2,158 | 2,160 | 2,135 | 2,160 | - | - | 1,400 |
2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/02 | 2,135 | 2,140 | 2,135 | 2,135 | ±0 | ±0% | 1,000 |
2010/12/01 | 2,127 | 2,135 | 2,127 | 2,135 | +14 | +0.7% | 900 |
2010/11/30 | 2,125 | 2,125 | 2,121 | 2,121 | -1 | ±0% | 1,000 |
2010/11/29 | 2,122 | 2,128 | 2,122 | 2,122 | -7 | -0.3% | 400 |
2010/11/26 | 2,121 | 2,129 | 2,121 | 2,129 | +8 | +0.4% | 600 |
2010/11/25 | 2,121 | 2,128 | 2,121 | 2,121 | -4 | -0.2% | 400 |
2010/11/24 | 2,122 | 2,125 | 2,121 | 2,125 | -3 | -0.1% | 700 |
2010/11/22 | 2,128 | 2,128 | 2,128 | 2,128 | ±0 | ±0% | 500 |
2010/11/19 | 2,126 | 2,128 | 2,120 | 2,128 | +8 | +0.4% | 1,300 |
2010/11/18 | 2,120 | 2,120 | 2,119 | 2,120 | +3 | +0.1% | 600 |
2010/11/17 | 2,117 | 2,117 | 2,116 | 2,117 | -3 | -0.1% | 600 |
2010/11/16 | 2,126 | 2,126 | 2,117 | 2,120 | +3 | +0.1% | 1,200 |
2010/11/15 | 2,128 | 2,128 | 2,117 | 2,117 | -3 | -0.1% | 1,500 |
2010/11/12 | 2,128 | 2,128 | 2,119 | 2,120 | ±0 | ±0% | 1,900 |
2010/11/11 | 2,130 | 2,130 | 2,120 | 2,120 | -10 | -0.5% | 3,000 |
2010/11/10 | 2,130 | 2,130 | 2,130 | 2,130 | ±0 | ±0% | 300 |
2010/11/09 | 2,120 | 2,130 | 2,120 | 2,130 | +10 | +0.5% | 1,300 |
2010/11/08 | 2,127 | 2,127 | 2,119 | 2,120 | -10 | -0.5% | 1,400 |
2010/11/05 | 2,129 | 2,130 | 2,121 | 2,130 | +10 | +0.5% | 400 |
2010/11/04 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 300 |
2010/11/02 | 2,129 | 2,129 | 2,120 | 2,120 | ±0 | ±0% | 800 |
2010/11/01 | 2,132 | 2,132 | 2,120 | 2,120 | -12 | -0.6% | 1,400 |
2010/10/29 | 2,121 | 2,132 | 2,121 | 2,132 | -3 | -0.1% | 500 |
2010/10/28 | 2,130 | 2,135 | 2,122 | 2,135 | +5 | +0.2% | 400 |
2010/10/27 | 2,122 | 2,130 | 2,122 | 2,130 | - | - | 700 |
2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/25 | 2,134 | 2,134 | 2,130 | 2,130 | +9 | +0.4% | 300 |
2010/10/22 | 2,121 | 2,129 | 2,121 | 2,121 | +1 | ±0% | 500 |
2010/10/21 | 2,121 | 2,121 | 2,120 | 2,120 | -18 | -0.8% | 1,000 |
2010/10/20 | 2,138 | 2,138 | 2,122 | 2,138 | +3 | +0.1% | 1,100 |
2010/10/19 | 2,124 | 2,135 | 2,124 | 2,135 | +13 | +0.6% | 500 |
2010/10/18 | 2,123 | 2,147 | 2,121 | 2,122 | ±0 | ±0% | 1,500 |
2010/10/15 | 2,160 | 2,160 | 2,122 | 2,122 | -32 | -1.5% | 1,600 |
2010/10/14 | 2,154 | 2,154 | 2,154 | 2,154 | +31 | +1.5% | 400 |
2010/10/13 | 2,126 | 2,158 | 2,123 | 2,123 | -7 | -0.3% | 2,100 |
2010/10/12 | 2,150 | 2,165 | 2,130 | 2,130 | -5 | -0.2% | 2,300 |
2010/10/08 | 2,145 | 2,145 | 2,135 | 2,135 | -10 | -0.5% | 300 |
2010/10/07 | 2,145 | 2,145 | 2,145 | 2,145 | ±0 | ±0% | 200 |
2010/10/06 | 2,130 | 2,145 | 2,125 | 2,145 | +22 | +1% | 1,000 |
2010/10/05 | 2,123 | 2,129 | 2,123 | 2,123 | -8 | -0.4% | 800 |
2010/10/04 | 2,132 | 2,132 | 2,130 | 2,131 | -9 | -0.4% | 1,000 |
2010/10/01 | 2,145 | 2,149 | 2,131 | 2,140 | +9 | +0.4% | 1,100 |
2010/09/30 | 2,136 | 2,150 | 2,131 | 2,131 | -5 | -0.2% | 1,100 |
2010/09/29 | 2,133 | 2,179 | 2,133 | 2,136 | -13 | -0.6% | 1,400 |
3401~
3450
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