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 |
---|---|---|---|---|---|---|---|
2010/05/06 | 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 |
2010/03/11 | 2,210 | 2,220 | 2,204 | 2,217 | +10 | +0.5% | 2,800 |
2010/03/10 | 2,210 | 2,210 | 2,207 | 2,207 | ±0 | ±0% | 1,800 |
2010/03/09 | 2,202 | 2,210 | 2,202 | 2,207 | +5 | +0.2% | 1,200 |
2010/03/08 | 2,200 | 2,202 | 2,196 | 2,202 | +2 | +0.1% | 1,500 |
2010/03/05 | 2,198 | 2,200 | 2,190 | 2,200 | +10 | +0.5% | 2,100 |
2010/03/04 | 2,190 | 2,195 | 2,180 | 2,190 | +17 | +0.8% | 1,600 |
2010/03/03 | 2,172 | 2,184 | 2,172 | 2,173 | +3 | +0.1% | 2,000 |
2010/03/02 | 2,163 | 2,170 | 2,163 | 2,170 | +8 | +0.4% | 2,100 |
2010/03/01 | 2,160 | 2,162 | 2,160 | 2,162 | +1 | ±0% | 800 |
2010/02/26 | 2,159 | 2,161 | 2,150 | 2,161 | +2 | +0.1% | 1,900 |
2010/02/25 | 2,156 | 2,160 | 2,151 | 2,159 | +9 | +0.4% | 1,600 |
2010/02/24 | 2,157 | 2,157 | 2,150 | 2,150 | ±0 | ±0% | 800 |
2010/02/23 | 2,152 | 2,159 | 2,150 | 2,150 | ±0 | ±0% | 700 |
2010/02/22 | 2,160 | 2,163 | 2,150 | 2,150 | -9 | -0.4% | 2,200 |
2010/02/19 | 2,153 | 2,159 | 2,152 | 2,159 | -2 | -0.1% | 600 |
3551~
3600
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