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 |
---|---|---|---|---|---|---|---|
2008/09/08 | 2,620 | 2,649 | 2,620 | 2,630 | +19 | +0.7% | 1,500 |
2008/09/05 | 2,612 | 2,639 | 2,610 | 2,611 | -4 | -0.2% | 1,300 |
2008/09/04 | 2,634 | 2,634 | 2,615 | 2,615 | -20 | -0.8% | 1,200 |
2008/09/03 | 2,626 | 2,635 | 2,620 | 2,635 | +6 | +0.2% | 2,000 |
2008/09/02 | 2,640 | 2,640 | 2,629 | 2,629 | -2 | -0.1% | 1,000 |
2008/09/01 | 2,635 | 2,640 | 2,629 | 2,631 | -14 | -0.5% | 1,600 |
2008/08/29 | 2,650 | 2,650 | 2,630 | 2,645 | +14 | +0.5% | 1,200 |
2008/08/28 | 2,629 | 2,640 | 2,629 | 2,631 | +2 | +0.1% | 1,500 |
2008/08/27 | 2,620 | 2,629 | 2,620 | 2,629 | ±0 | ±0% | 600 |
2008/08/26 | 2,629 | 2,629 | 2,628 | 2,629 | ±0 | ±0% | 1,000 |
2008/08/25 | 2,629 | 2,630 | 2,629 | 2,629 | +12 | +0.5% | 500 |
2008/08/22 | 2,630 | 2,630 | 2,616 | 2,617 | -3 | -0.1% | 600 |
2008/08/21 | 2,620 | 2,620 | 2,617 | 2,620 | ±0 | ±0% | 1,300 |
2008/08/20 | 2,618 | 2,620 | 2,618 | 2,620 | ±0 | ±0% | 1,200 |
2008/08/19 | 2,620 | 2,620 | 2,618 | 2,620 | ±0 | ±0% | 800 |
2008/08/18 | 2,621 | 2,621 | 2,616 | 2,620 | +2 | +0.1% | 1,800 |
2008/08/15 | 2,625 | 2,630 | 2,616 | 2,618 | -13 | -0.5% | 1,400 |
2008/08/14 | 2,629 | 2,632 | 2,629 | 2,631 | -1 | ±0% | 600 |
2008/08/13 | 2,620 | 2,632 | 2,618 | 2,632 | +12 | +0.5% | 900 |
2008/08/12 | 2,630 | 2,630 | 2,620 | 2,620 | -10 | -0.4% | 700 |
2008/08/11 | 2,630 | 2,634 | 2,619 | 2,630 | +2 | +0.1% | 2,000 |
2008/08/08 | 2,620 | 2,632 | 2,620 | 2,628 | +8 | +0.3% | 800 |
2008/08/07 | 2,634 | 2,634 | 2,615 | 2,620 | ±0 | ±0% | 2,900 |
2008/08/06 | 2,621 | 2,633 | 2,620 | 2,620 | -10 | -0.4% | 1,100 |
2008/08/05 | 2,630 | 2,630 | 2,620 | 2,630 | ±0 | ±0% | 1,700 |
2008/08/04 | 2,622 | 2,630 | 2,622 | 2,630 | +5 | +0.2% | 900 |
2008/08/01 | 2,622 | 2,625 | 2,622 | 2,625 | -3 | -0.1% | 700 |
2008/07/31 | 2,629 | 2,629 | 2,622 | 2,628 | +7 | +0.3% | 1,200 |
2008/07/30 | 2,626 | 2,635 | 2,621 | 2,621 | -9 | -0.3% | 3,500 |
2008/07/29 | 2,625 | 2,630 | 2,625 | 2,630 | ±0 | ±0% | 300 |
2008/07/28 | 2,625 | 2,630 | 2,625 | 2,630 | +5 | +0.2% | 700 |
2008/07/25 | 2,630 | 2,630 | 2,625 | 2,625 | -5 | -0.2% | 300 |
2008/07/24 | 2,648 | 2,650 | 2,630 | 2,630 | -1 | ±0% | 500 |
2008/07/23 | 2,621 | 2,648 | 2,621 | 2,631 | +1 | ±0% | 500 |
2008/07/22 | 2,640 | 2,640 | 2,630 | 2,630 | -10 | -0.4% | 300 |
2008/07/18 | 2,640 | 2,640 | 2,640 | 2,640 | +10 | +0.4% | 300 |
2008/07/17 | 2,630 | 2,630 | 2,620 | 2,630 | - | - | 1,800 |
2008/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2008/07/15 | 2,630 | 2,650 | 2,620 | 2,650 | +20 | +0.8% | 1,200 |
2008/07/14 | 2,640 | 2,640 | 2,630 | 2,630 | -30 | -1.1% | 900 |
2008/07/11 | 2,630 | 2,660 | 2,620 | 2,660 | +30 | +1.1% | 2,400 |
2008/07/10 | 2,630 | 2,630 | 2,620 | 2,630 | ±0 | ±0% | 1,200 |
2008/07/09 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 900 |
2008/07/08 | 2,660 | 2,660 | 2,630 | 2,630 | -30 | -1.1% | 1,100 |
2008/07/07 | 2,630 | 2,660 | 2,620 | 2,660 | +20 | +0.8% | 2,500 |
2008/07/04 | 2,630 | 2,640 | 2,620 | 2,640 | +10 | +0.4% | 1,800 |
2008/07/03 | 2,640 | 2,660 | 2,620 | 2,630 | -40 | -1.5% | 2,200 |
2008/07/02 | 2,670 | 2,670 | 2,670 | 2,670 | +40 | +1.5% | 100 |
2008/07/01 | 2,650 | 2,660 | 2,630 | 2,630 | -40 | -1.5% | 1,100 |
2008/06/30 | 2,630 | 2,670 | 2,630 | 2,670 | +50 | +1.9% | 2,400 |
3951~
4000
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