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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 938 | 940 | 936 | 937 | -1 | -0.1% | 5,100 |
2023/06/20 | 932 | 939 | 932 | 938 | +6 | +0.6% | 5,500 |
2023/06/19 | 938 | 944 | 931 | 932 | -6 | -0.6% | 16,900 |
2023/06/16 | 946 | 950 | 938 | 938 | -4 | -0.4% | 13,100 |
2023/06/15 | 962 | 962 | 938 | 942 | -19 | -2% | 48,600 |
2023/06/14 | 928 | 965 | 925 | 961 | +37 | +4% | 129,400 |
2023/06/13 | 925 | 927 | 922 | 924 | -1 | -0.1% | 7,900 |
2023/06/12 | 925 | 926 | 923 | 925 | +1 | +0.1% | 7,500 |
2023/06/09 | 922 | 924 | 922 | 924 | +2 | +0.2% | 4,800 |
2023/06/08 | 923 | 925 | 922 | 922 | -1 | -0.1% | 3,800 |
2023/06/07 | 921 | 925 | 921 | 923 | +2 | +0.2% | 9,100 |
2023/06/06 | 923 | 924 | 921 | 921 | -1 | -0.1% | 4,400 |
2023/06/05 | 924 | 925 | 921 | 922 | +1 | +0.1% | 5,000 |
2023/06/02 | 921 | 923 | 920 | 921 | -2 | -0.2% | 5,800 |
2023/06/01 | 924 | 924 | 921 | 923 | -1 | -0.1% | 2,800 |
2023/05/31 | 921 | 924 | 921 | 924 | +3 | +0.3% | 3,600 |
2023/05/30 | 924 | 924 | 921 | 921 | -3 | -0.3% | 4,600 |
2023/05/29 | 926 | 926 | 921 | 924 | +3 | +0.3% | 5,600 |
2023/05/26 | 923 | 924 | 921 | 921 | -1 | -0.1% | 5,500 |
2023/05/25 | 926 | 926 | 921 | 922 | -1 | -0.1% | 5,800 |
2023/05/24 | 923 | 924 | 921 | 923 | -1 | -0.1% | 8,500 |
2023/05/23 | 928 | 928 | 924 | 924 | -1 | -0.1% | 11,300 |
2023/05/22 | 928 | 929 | 925 | 925 | -3 | -0.3% | 11,300 |
2023/05/19 | 928 | 928 | 925 | 928 | +3 | +0.3% | 7,400 |
2023/05/18 | 926 | 933 | 924 | 925 | ±0 | ±0% | 17,200 |
2023/05/17 | 926 | 929 | 923 | 925 | +3 | +0.3% | 9,500 |
2023/05/16 | 924 | 925 | 922 | 922 | +1 | +0.1% | 7,300 |
2023/05/15 | 923 | 925 | 920 | 921 | -1 | -0.1% | 9,600 |
2023/05/12 | 924 | 924 | 920 | 922 | -2 | -0.2% | 3,900 |
2023/05/11 | 920 | 924 | 920 | 924 | +4 | +0.4% | 7,600 |
2023/05/10 | 921 | 921 | 919 | 920 | ±0 | ±0% | 7,900 |
2023/05/09 | 920 | 922 | 920 | 920 | ±0 | ±0% | 5,200 |
2023/05/08 | 919 | 924 | 919 | 920 | +1 | +0.1% | 7,300 |
2023/05/02 | 921 | 923 | 919 | 919 | -1 | -0.1% | 9,000 |
2023/05/01 | 924 | 925 | 919 | 920 | ±0 | ±0% | 12,200 |
2023/04/28 | 919 | 923 | 919 | 920 | ±0 | ±0% | 8,000 |
2023/04/27 | 930 | 930 | 917 | 920 | -17 | -1.8% | 18,600 |
2023/04/26 | 937 | 939 | 936 | 937 | ±0 | ±0% | 32,900 |
2023/04/25 | 936 | 937 | 935 | 937 | +2 | +0.2% | 12,800 |
2023/04/24 | 937 | 938 | 935 | 935 | -1 | -0.1% | 21,200 |
2023/04/21 | 936 | 937 | 936 | 936 | ±0 | ±0% | 6,700 |
2023/04/20 | 936 | 937 | 936 | 936 | ±0 | ±0% | 9,000 |
2023/04/19 | 937 | 937 | 936 | 936 | -1 | -0.1% | 10,000 |
2023/04/18 | 937 | 937 | 936 | 937 | +1 | +0.1% | 12,600 |
2023/04/17 | 937 | 937 | 936 | 936 | +1 | +0.1% | 9,700 |
2023/04/14 | 937 | 937 | 935 | 935 | ±0 | ±0% | 13,800 |
2023/04/13 | 932 | 937 | 931 | 935 | +5 | +0.5% | 23,900 |
2023/04/12 | 926 | 931 | 924 | 930 | +7 | +0.8% | 17,300 |
2023/04/11 | 924 | 927 | 923 | 923 | ±0 | ±0% | 7,200 |
2023/04/10 | 924 | 927 | 923 | 923 | ±0 | ±0% | 9,500 |
351~
400
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 | 90,500円 | +1.5% | -1.6% | 1.10% | 23.12倍 | 6.79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 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43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 | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27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