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 |
---|---|---|---|---|---|---|---|
2007/08/31 | 2,815 | 2,815 | 2,780 | 2,810 | +10 | +0.4% | 4,400 |
2007/08/30 | 2,800 | 2,800 | 2,790 | 2,800 | +15 | +0.5% | 2,200 |
2007/08/29 | 2,795 | 2,800 | 2,785 | 2,785 | -15 | -0.5% | 2,400 |
2007/08/28 | 2,800 | 2,800 | 2,775 | 2,800 | +35 | +1.3% | 2,400 |
2007/08/27 | 2,800 | 2,800 | 2,765 | 2,765 | -35 | -1.3% | 3,800 |
2007/08/24 | 2,760 | 2,800 | 2,760 | 2,800 | +25 | +0.9% | 2,000 |
2007/08/23 | 2,795 | 2,795 | 2,775 | 2,775 | -15 | -0.5% | 3,000 |
2007/08/22 | 2,780 | 2,790 | 2,775 | 2,790 | +10 | +0.4% | 3,200 |
2007/08/21 | 2,820 | 2,820 | 2,775 | 2,780 | +5 | +0.2% | 5,400 |
2007/08/20 | 2,775 | 2,790 | 2,755 | 2,775 | +15 | +0.5% | 3,200 |
2007/08/17 | 2,765 | 2,775 | 2,750 | 2,760 | -5 | -0.2% | 3,000 |
2007/08/16 | 2,775 | 2,780 | 2,765 | 2,765 | -35 | -1.3% | 6,200 |
2007/08/15 | 2,810 | 2,810 | 2,785 | 2,800 | ±0 | ±0% | 2,600 |
2007/08/14 | 2,795 | 2,800 | 2,785 | 2,800 | ±0 | ±0% | 3,200 |
2007/08/13 | 2,805 | 2,815 | 2,790 | 2,800 | +10 | +0.4% | 3,600 |
2007/08/10 | 2,805 | 2,805 | 2,790 | 2,790 | ±0 | ±0% | 2,600 |
2007/08/09 | 2,805 | 2,805 | 2,785 | 2,790 | -15 | -0.5% | 4,400 |
2007/08/08 | 2,790 | 2,805 | 2,785 | 2,805 | +15 | +0.5% | 5,200 |
2007/08/07 | 2,800 | 2,825 | 2,790 | 2,790 | -30 | -1.1% | 4,800 |
2007/08/06 | 2,820 | 2,820 | 2,790 | 2,820 | +20 | +0.7% | 2,800 |
2007/08/03 | 2,790 | 2,800 | 2,790 | 2,800 | +10 | +0.4% | 2,800 |
2007/08/02 | 2,795 | 2,795 | 2,790 | 2,790 | -5 | -0.2% | 1,200 |
2007/08/01 | 2,805 | 2,810 | 2,790 | 2,795 | -5 | -0.2% | 3,400 |
2007/07/31 | 2,785 | 2,810 | 2,785 | 2,800 | +15 | +0.5% | 4,400 |
2007/07/30 | 2,800 | 2,820 | 2,775 | 2,785 | +5 | +0.2% | 3,000 |
2007/07/27 | 2,800 | 2,800 | 2,750 | 2,780 | -30 | -1.1% | 6,800 |
2007/07/26 | 2,840 | 2,840 | 2,800 | 2,810 | -20 | -0.7% | 6,000 |
2007/07/25 | 2,810 | 2,830 | 2,800 | 2,830 | +5 | +0.2% | 4,200 |
2007/07/24 | 2,835 | 2,840 | 2,650 | 2,825 | -80 | -2.8% | 15,600 |
2007/07/23 | 2,925 | 2,925 | 2,905 | 2,905 | +10 | +0.3% | 1,000 |
2007/07/20 | 2,900 | 2,925 | 2,895 | 2,895 | -5 | -0.2% | 1,800 |
2007/07/19 | 2,900 | 2,905 | 2,895 | 2,900 | -10 | -0.3% | 2,400 |
2007/07/18 | 2,910 | 2,910 | 2,910 | 2,910 | -10 | -0.3% | 800 |
2007/07/17 | 2,930 | 2,930 | 2,905 | 2,920 | -10 | -0.3% | 1,400 |
2007/07/13 | 2,935 | 2,940 | 2,905 | 2,930 | -25 | -0.8% | 4,000 |
2007/07/12 | 2,985 | 2,985 | 2,955 | 2,955 | -30 | -1% | 2,800 |
2007/07/11 | 2,960 | 2,985 | 2,960 | 2,985 | +30 | +1% | 4,400 |
2007/07/10 | 2,950 | 2,960 | 2,930 | 2,955 | +25 | +0.9% | 2,800 |
2007/07/09 | 2,920 | 2,950 | 2,920 | 2,930 | +30 | +1% | 2,200 |
2007/07/06 | 2,885 | 2,965 | 2,885 | 2,900 | +15 | +0.5% | 8,000 |
2007/07/05 | 2,860 | 2,885 | 2,855 | 2,885 | +35 | +1.2% | 6,600 |
2007/07/04 | 2,850 | 2,860 | 2,850 | 2,850 | -5 | -0.2% | 1,800 |
2007/07/03 | 2,850 | 2,855 | 2,850 | 2,855 | -5 | -0.2% | 800 |
2007/07/02 | 2,860 | 2,865 | 2,850 | 2,860 | +10 | +0.4% | 2,800 |
2007/06/29 | 2,855 | 2,860 | 2,850 | 2,850 | ±0 | ±0% | 1,600 |
2007/06/28 | 2,840 | 2,850 | 2,840 | 2,850 | +15 | +0.5% | 1,600 |
2007/06/27 | 2,850 | 2,850 | 2,835 | 2,835 | -15 | -0.5% | 600 |
2007/06/26 | 2,835 | 2,850 | 2,835 | 2,850 | +10 | +0.4% | 800 |
2007/06/25 | 2,850 | 2,850 | 2,830 | 2,840 | -10 | -0.4% | 3,000 |
2007/06/22 | 2,850 | 2,850 | 2,845 | 2,850 | +5 | +0.2% | 1,400 |
4201~
4250
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