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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 2,140 | 2,140 | 2,134 | 2,140 | - | - | 1,200 |
2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/13 | 2,140 | 2,180 | 2,140 | 2,150 | +10 | +0.5% | 1,500 |
2010/07/12 | 2,134 | 2,140 | 2,134 | 2,140 | +6 | +0.3% | 1,800 |
2010/07/09 | 2,132 | 2,134 | 2,127 | 2,134 | +2 | +0.1% | 300 |
2010/07/08 | 2,127 | 2,132 | 2,127 | 2,132 | -1 | ±0% | 400 |
2010/07/07 | 2,125 | 2,133 | 2,124 | 2,133 | +7 | +0.3% | 700 |
2010/07/06 | 2,127 | 2,127 | 2,125 | 2,126 | -4 | -0.2% | 1,200 |
2010/07/05 | 2,121 | 2,148 | 2,121 | 2,130 | +9 | +0.4% | 2,000 |
2010/07/02 | 2,121 | 2,127 | 2,121 | 2,121 | ±0 | ±0% | 600 |
2010/07/01 | 2,123 | 2,124 | 2,121 | 2,121 | -3 | -0.1% | 1,000 |
2010/06/30 | 2,124 | 2,129 | 2,123 | 2,124 | -11 | -0.5% | 900 |
2010/06/29 | 2,130 | 2,138 | 2,125 | 2,135 | +5 | +0.2% | 600 |
2010/06/28 | 2,131 | 2,136 | 2,123 | 2,130 | +5 | +0.2% | 1,500 |
2010/06/25 | 2,125 | 2,140 | 2,124 | 2,125 | +2 | +0.1% | 800 |
2010/06/24 | 2,122 | 2,123 | 2,122 | 2,123 | -7 | -0.3% | 1,200 |
2010/06/23 | 2,140 | 2,140 | 2,130 | 2,130 | -9 | -0.4% | 400 |
2010/06/22 | 2,127 | 2,139 | 2,127 | 2,139 | -5 | -0.2% | 300 |
2010/06/21 | 2,144 | 2,144 | 2,144 | 2,144 | ±0 | ±0% | 100 |
2010/06/18 | 2,136 | 2,144 | 2,136 | 2,144 | +9 | +0.4% | 500 |
2010/06/17 | 2,136 | 2,136 | 2,135 | 2,135 | +4 | +0.2% | 300 |
2010/06/16 | 2,148 | 2,148 | 2,131 | 2,131 | +1 | ±0% | 2,100 |
2010/06/15 | 2,122 | 2,130 | 2,122 | 2,130 | +10 | +0.5% | 1,400 |
2010/06/14 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 100 |
2010/06/11 | 2,121 | 2,148 | 2,120 | 2,120 | -17 | -0.8% | 2,800 |
2010/06/10 | 2,120 | 2,137 | 2,119 | 2,137 | +16 | +0.8% | 900 |
2010/06/09 | 2,125 | 2,128 | 2,121 | 2,121 | ±0 | ±0% | 700 |
2010/06/08 | 2,120 | 2,134 | 2,120 | 2,121 | -23 | -1.1% | 900 |
2010/06/07 | 2,130 | 2,145 | 2,130 | 2,144 | +14 | +0.7% | 600 |
2010/06/04 | 2,130 | 2,130 | 2,130 | 2,130 | +11 | +0.5% | 300 |
2010/06/03 | 2,121 | 2,121 | 2,119 | 2,119 | -3 | -0.1% | 800 |
2010/06/02 | 2,138 | 2,138 | 2,122 | 2,122 | -8 | -0.4% | 500 |
2010/06/01 | 2,140 | 2,140 | 2,119 | 2,130 | ±0 | ±0% | 700 |
2010/05/31 | 2,119 | 2,130 | 2,119 | 2,130 | +10 | +0.5% | 300 |
2010/05/28 | 2,119 | 2,120 | 2,119 | 2,120 | -5 | -0.2% | 700 |
2010/05/27 | 2,119 | 2,125 | 2,119 | 2,125 | +6 | +0.3% | 500 |
2010/05/26 | 2,120 | 2,124 | 2,119 | 2,119 | -1 | ±0% | 1,400 |
2010/05/25 | 2,121 | 2,121 | 2,119 | 2,120 | -30 | -1.4% | 2,100 |
2010/05/24 | 2,121 | 2,187 | 2,120 | 2,150 | +10 | +0.5% | 1,300 |
2010/05/21 | 2,125 | 2,140 | 2,120 | 2,140 | +10 | +0.5% | 2,500 |
2010/05/20 | 2,131 | 2,131 | 2,130 | 2,130 | ±0 | ±0% | 600 |
2010/05/19 | 2,130 | 2,130 | 2,130 | 2,130 | -10 | -0.5% | 2,100 |
2010/05/18 | 2,131 | 2,140 | 2,130 | 2,140 | +10 | +0.5% | 1,300 |
2010/05/17 | 2,135 | 2,140 | 2,130 | 2,130 | ±0 | ±0% | 1,000 |
2010/05/14 | 2,134 | 2,134 | 2,130 | 2,130 | ±0 | ±0% | 500 |
2010/05/13 | 2,130 | 2,130 | 2,130 | 2,130 | -2 | -0.1% | 200 |
2010/05/12 | 2,126 | 2,132 | 2,122 | 2,132 | +6 | +0.3% | 1,300 |
2010/05/11 | 2,140 | 2,150 | 2,126 | 2,126 | +2 | +0.1% | 2,200 |
2010/05/10 | 2,122 | 2,139 | 2,122 | 2,124 | +1 | ±0% | 400 |
2010/05/07 | 2,125 | 2,140 | 2,120 | 2,123 | -9 | -0.4% | 4,100 |
3501~
3550
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