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 |
---|---|---|---|---|---|---|---|
2010/05/27 | 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 |
2010/05/06 | 2,128 | 2,132 | 2,121 | 2,132 | +2 | +0.1% | 1,100 |
2010/04/30 | 2,130 | 2,130 | 2,130 | 2,130 | +9 | +0.4% | 600 |
2010/04/28 | 2,122 | 2,140 | 2,121 | 2,121 | -9 | -0.4% | 1,300 |
2010/04/27 | 2,135 | 2,135 | 2,130 | 2,130 | +10 | +0.5% | 400 |
2010/04/26 | 2,137 | 2,137 | 2,120 | 2,120 | -17 | -0.8% | 3,600 |
2010/04/23 | 2,130 | 2,137 | 2,130 | 2,137 | +17 | +0.8% | 200 |
2010/04/22 | 2,140 | 2,140 | 2,120 | 2,120 | -1 | ±0% | 600 |
2010/04/21 | 2,138 | 2,138 | 2,120 | 2,121 | -8 | -0.4% | 1,300 |
2010/04/20 | 2,137 | 2,137 | 2,129 | 2,129 | -2 | -0.1% | 700 |
2010/04/19 | 2,132 | 2,132 | 2,131 | 2,131 | +1 | ±0% | 600 |
2010/04/16 | 2,140 | 2,140 | 2,130 | 2,130 | -1 | ±0% | 700 |
2010/04/15 | 2,130 | 2,144 | 2,130 | 2,131 | -1 | ±0% | 1,100 |
2010/04/14 | 2,145 | 2,146 | 2,132 | 2,132 | +2 | +0.1% | 1,400 |
2010/04/13 | 2,147 | 2,147 | 2,120 | 2,130 | -17 | -0.8% | 3,500 |
2010/04/12 | 2,132 | 2,147 | 2,132 | 2,147 | +3 | +0.1% | 2,100 |
2010/04/09 | 2,130 | 2,145 | 2,129 | 2,144 | +11 | +0.5% | 2,100 |
2010/04/08 | 2,132 | 2,144 | 2,132 | 2,133 | -7 | -0.3% | 1,000 |
2010/04/07 | 2,148 | 2,148 | 2,140 | 2,140 | ±0 | ±0% | 200 |
2010/04/06 | 2,136 | 2,140 | 2,130 | 2,140 | +5 | +0.2% | 1,400 |
2010/04/05 | 2,135 | 2,140 | 2,130 | 2,135 | -19 | -0.9% | 700 |
2010/04/02 | 2,131 | 2,154 | 2,131 | 2,154 | +12 | +0.6% | 600 |
2010/04/01 | 2,150 | 2,155 | 2,130 | 2,142 | +11 | +0.5% | 1,200 |
2010/03/31 | 2,131 | 2,155 | 2,131 | 2,131 | ±0 | ±0% | 2,200 |
2010/03/30 | 2,147 | 2,148 | 2,130 | 2,131 | -21 | -1% | 1,100 |
2010/03/29 | 2,103 | 2,158 | 2,090 | 2,152 | -82 | -3.7% | 4,400 |
2010/03/26 | 2,240 | 2,248 | 2,234 | 2,234 | -6 | -0.3% | 5,300 |
2010/03/25 | 2,232 | 2,240 | 2,226 | 2,240 | +10 | +0.4% | 5,000 |
2010/03/24 | 2,230 | 2,230 | 2,222 | 2,230 | ±0 | ±0% | 2,800 |
2010/03/23 | 2,221 | 2,230 | 2,221 | 2,230 | +5 | +0.2% | 2,800 |
2010/03/19 | 2,221 | 2,225 | 2,221 | 2,225 | +1 | ±0% | 1,800 |
2010/03/18 | 2,220 | 2,224 | 2,220 | 2,224 | +4 | +0.2% | 2,200 |
2010/03/17 | 2,217 | 2,222 | 2,215 | 2,220 | -1 | ±0% | 2,000 |
2010/03/16 | 2,218 | 2,221 | 2,215 | 2,221 | +6 | +0.3% | 1,600 |
2010/03/15 | 2,211 | 2,215 | 2,210 | 2,215 | +5 | +0.2% | 700 |
2010/03/12 | 2,220 | 2,220 | 2,200 | 2,210 | -7 | -0.3% | 4,100 |
3551~
3600
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