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 |
---|---|---|---|---|---|---|---|
2010/03/10 | 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 |
2010/02/18 | 2,151 | 2,161 | 2,151 | 2,161 | +5 | +0.2% | 1,200 |
2010/02/17 | 2,157 | 2,160 | 2,150 | 2,156 | -3 | -0.1% | 1,800 |
2010/02/16 | 2,141 | 2,159 | 2,141 | 2,159 | +18 | +0.8% | 400 |
2010/02/15 | 2,160 | 2,160 | 2,141 | 2,141 | -18 | -0.8% | 1,300 |
2010/02/12 | 2,156 | 2,159 | 2,136 | 2,159 | +5 | +0.2% | 3,200 |
2010/02/10 | 2,151 | 2,155 | 2,151 | 2,154 | +6 | +0.3% | 1,400 |
2010/02/09 | 2,140 | 2,150 | 2,130 | 2,148 | +8 | +0.4% | 1,200 |
2010/02/08 | 2,130 | 2,140 | 2,130 | 2,140 | +20 | +0.9% | 2,000 |
2010/02/05 | 2,125 | 2,125 | 2,120 | 2,120 | -5 | -0.2% | 1,500 |
2010/02/04 | 2,128 | 2,128 | 2,121 | 2,125 | -3 | -0.1% | 600 |
2010/02/03 | 2,120 | 2,128 | 2,120 | 2,128 | +3 | +0.1% | 1,000 |
2010/02/02 | 2,125 | 2,125 | 2,125 | 2,125 | +8 | +0.4% | 300 |
2010/02/01 | 2,129 | 2,129 | 2,116 | 2,117 | ±0 | ±0% | 400 |
2010/01/29 | 2,120 | 2,120 | 2,117 | 2,117 | -7 | -0.3% | 900 |
2010/01/28 | 2,125 | 2,125 | 2,117 | 2,124 | +6 | +0.3% | 500 |
2010/01/27 | 2,128 | 2,128 | 2,117 | 2,118 | -9 | -0.4% | 1,200 |
2010/01/26 | 2,128 | 2,128 | 2,117 | 2,127 | -1 | ±0% | 1,100 |
2010/01/25 | 2,129 | 2,130 | 2,111 | 2,128 | ±0 | ±0% | 3,600 |
2010/01/22 | 2,119 | 2,128 | 2,115 | 2,128 | ±0 | ±0% | 900 |
2010/01/21 | 2,128 | 2,128 | 2,114 | 2,128 | +15 | +0.7% | 600 |
2010/01/20 | 2,112 | 2,125 | 2,112 | 2,113 | -16 | -0.8% | 1,300 |
2010/01/19 | 2,110 | 2,129 | 2,110 | 2,129 | +14 | +0.7% | 300 |
2010/01/18 | 2,125 | 2,125 | 2,110 | 2,115 | -4 | -0.2% | 800 |
2010/01/15 | 2,110 | 2,119 | 2,106 | 2,119 | +9 | +0.4% | 1,500 |
2010/01/14 | 2,120 | 2,130 | 2,110 | 2,110 | ±0 | ±0% | 1,200 |
2010/01/13 | 2,120 | 2,120 | 2,110 | 2,110 | -10 | -0.5% | 600 |
2010/01/12 | 2,127 | 2,130 | 2,120 | 2,120 | +15 | +0.7% | 1,900 |
2010/01/08 | 2,106 | 2,125 | 2,103 | 2,105 | -21 | -1% | 1,100 |
2010/01/07 | 2,115 | 2,126 | 2,103 | 2,126 | +11 | +0.5% | 1,300 |
2010/01/06 | 2,110 | 2,115 | 2,100 | 2,115 | +5 | +0.2% | 1,500 |
2010/01/05 | 2,110 | 2,110 | 2,110 | 2,110 | +11 | +0.5% | 400 |
2010/01/04 | 2,095 | 2,123 | 2,095 | 2,099 | -21 | -1% | 1,200 |
2009/12/30 | 2,120 | 2,120 | 2,090 | 2,120 | ±0 | ±0% | 800 |
2009/12/29 | 2,120 | 2,120 | 2,100 | 2,120 | +30 | +1.4% | 1,600 |
2009/12/28 | 2,088 | 2,099 | 2,088 | 2,090 | +3 | +0.1% | 500 |
2009/12/25 | 2,091 | 2,109 | 2,087 | 2,087 | -13 | -0.6% | 3,300 |
3601~
3650
件表示中 / 6274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」 |
メディ一光 | 208,100円 | +15.9% | +2.8% | 2.40% | 6.47倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。19年9月持株会社化 |
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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム