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 |
---|---|---|---|---|---|---|---|
2010/09/28 | 2,134 | 2,150 | 2,124 | 2,149 | -90 | -4% | 2,300 |
2010/09/27 | 2,235 | 2,240 | 2,234 | 2,239 | +5 | +0.2% | 4,900 |
2010/09/24 | 2,235 | 2,240 | 2,232 | 2,234 | -1 | ±0% | 2,900 |
2010/09/22 | 2,239 | 2,239 | 2,231 | 2,235 | -4 | -0.2% | 2,200 |
2010/09/21 | 2,241 | 2,241 | 2,234 | 2,239 | -4 | -0.2% | 1,000 |
2010/09/17 | 2,233 | 2,244 | 2,233 | 2,243 | +12 | +0.5% | 1,000 |
2010/09/16 | 2,235 | 2,235 | 2,231 | 2,231 | -4 | -0.2% | 700 |
2010/09/15 | 2,230 | 2,240 | 2,230 | 2,235 | +5 | +0.2% | 800 |
2010/09/14 | 2,239 | 2,242 | 2,230 | 2,230 | -9 | -0.4% | 1,200 |
2010/09/13 | 2,242 | 2,247 | 2,231 | 2,239 | -3 | -0.1% | 2,200 |
2010/09/10 | 2,235 | 2,242 | 2,231 | 2,242 | +3 | +0.1% | 900 |
2010/09/09 | 2,242 | 2,242 | 2,239 | 2,239 | -3 | -0.1% | 300 |
2010/09/08 | 2,238 | 2,242 | 2,227 | 2,242 | +16 | +0.7% | 1,500 |
2010/09/07 | 2,230 | 2,230 | 2,225 | 2,226 | -6 | -0.3% | 1,000 |
2010/09/06 | 2,231 | 2,250 | 2,231 | 2,232 | +1 | ±0% | 2,100 |
2010/09/03 | 2,227 | 2,235 | 2,227 | 2,231 | -9 | -0.4% | 300 |
2010/09/02 | 2,231 | 2,240 | 2,230 | 2,240 | ±0 | ±0% | 600 |
2010/09/01 | 2,247 | 2,247 | 2,240 | 2,240 | +1 | ±0% | 1,200 |
2010/08/31 | 2,235 | 2,239 | 2,223 | 2,239 | +5 | +0.2% | 1,000 |
2010/08/30 | 2,222 | 2,235 | 2,222 | 2,234 | +13 | +0.6% | 800 |
2010/08/27 | 2,203 | 2,221 | 2,203 | 2,221 | +1 | ±0% | 700 |
2010/08/26 | 2,191 | 2,220 | 2,191 | 2,220 | +25 | +1.1% | 2,100 |
2010/08/25 | 2,195 | 2,211 | 2,195 | 2,195 | -20 | -0.9% | 1,100 |
2010/08/24 | 2,195 | 2,215 | 2,190 | 2,215 | +19 | +0.9% | 1,700 |
2010/08/23 | 2,210 | 2,210 | 2,190 | 2,196 | -4 | -0.2% | 1,100 |
2010/08/20 | 2,200 | 2,200 | 2,192 | 2,200 | ±0 | ±0% | 700 |
2010/08/19 | 2,186 | 2,200 | 2,186 | 2,200 | +14 | +0.6% | 400 |
2010/08/18 | 2,200 | 2,200 | 2,181 | 2,186 | -13 | -0.6% | 1,100 |
2010/08/17 | 2,194 | 2,199 | 2,180 | 2,199 | +6 | +0.3% | 1,200 |
2010/08/16 | 2,182 | 2,193 | 2,182 | 2,193 | +3 | +0.1% | 300 |
2010/08/13 | 2,180 | 2,190 | 2,174 | 2,190 | +19 | +0.9% | 900 |
2010/08/12 | 2,180 | 2,190 | 2,171 | 2,171 | -14 | -0.6% | 1,100 |
2010/08/11 | 2,175 | 2,190 | 2,175 | 2,185 | +10 | +0.5% | 1,600 |
2010/08/10 | 2,175 | 2,176 | 2,175 | 2,175 | ±0 | ±0% | 300 |
2010/08/09 | 2,161 | 2,175 | 2,160 | 2,175 | +14 | +0.6% | 1,000 |
2010/08/06 | 2,166 | 2,170 | 2,161 | 2,161 | -4 | -0.2% | 600 |
2010/08/05 | 2,165 | 2,165 | 2,165 | 2,165 | ±0 | ±0% | 100 |
2010/08/04 | 2,160 | 2,165 | 2,160 | 2,165 | +14 | +0.7% | 600 |
2010/08/03 | 2,153 | 2,153 | 2,151 | 2,151 | -5 | -0.2% | 800 |
2010/08/02 | 2,159 | 2,159 | 2,152 | 2,156 | +4 | +0.2% | 1,500 |
2010/07/30 | 2,150 | 2,152 | 2,145 | 2,152 | +3 | +0.1% | 600 |
2010/07/29 | 2,151 | 2,151 | 2,149 | 2,149 | +8 | +0.4% | 300 |
2010/07/28 | 2,141 | 2,141 | 2,141 | 2,141 | +3 | +0.1% | 200 |
2010/07/27 | 2,138 | 2,138 | 2,138 | 2,138 | ±0 | ±0% | 100 |
2010/07/26 | 2,139 | 2,139 | 2,138 | 2,138 | -1 | ±0% | 700 |
2010/07/23 | 2,145 | 2,160 | 2,139 | 2,139 | -6 | -0.3% | 900 |
2010/07/22 | 2,146 | 2,146 | 2,145 | 2,145 | -5 | -0.2% | 700 |
2010/07/21 | 2,145 | 2,150 | 2,145 | 2,150 | -5 | -0.2% | 500 |
2010/07/20 | 2,139 | 2,155 | 2,139 | 2,155 | +15 | +0.7% | 700 |
2010/07/16 | 2,145 | 2,149 | 2,140 | 2,140 | ±0 | ±0% | 600 |
3451~
3500
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