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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 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 |
2009/12/24 | 2,110 | 2,110 | 2,091 | 2,100 | +10 | +0.5% | 1,100 |
2009/12/22 | 2,086 | 2,100 | 2,086 | 2,090 | +4 | +0.2% | 600 |
2009/12/21 | 2,088 | 2,088 | 2,084 | 2,086 | -2 | -0.1% | 700 |
2009/12/18 | 2,100 | 2,100 | 2,088 | 2,088 | -12 | -0.6% | 1,700 |
2009/12/17 | 2,083 | 2,120 | 2,083 | 2,100 | +10 | +0.5% | 1,700 |
2009/12/16 | 2,128 | 2,128 | 2,090 | 2,090 | -8 | -0.4% | 1,500 |
2009/12/15 | 2,099 | 2,100 | 2,089 | 2,098 | +8 | +0.4% | 1,600 |
2009/12/14 | 2,100 | 2,100 | 2,088 | 2,090 | +2 | +0.1% | 1,400 |
2009/12/11 | 2,085 | 2,089 | 2,080 | 2,088 | +3 | +0.1% | 7,100 |
2009/12/10 | 2,085 | 2,090 | 2,085 | 2,085 | -2 | -0.1% | 1,500 |
2009/12/09 | 2,090 | 2,090 | 2,083 | 2,087 | -3 | -0.1% | 1,100 |
2009/12/08 | 2,086 | 2,092 | 2,080 | 2,090 | +6 | +0.3% | 2,200 |
2009/12/07 | 2,110 | 2,110 | 2,081 | 2,084 | -12 | -0.6% | 3,400 |
2009/12/04 | 2,130 | 2,130 | 2,080 | 2,096 | -46 | -2.1% | 6,100 |
3601~
3650
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