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 |
---|---|---|---|---|---|---|---|
2007/07/11 | 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 |
2007/06/21 | 2,835 | 2,850 | 2,835 | 2,845 | +5 | +0.2% | 1,600 |
2007/06/20 | 2,850 | 2,850 | 2,840 | 2,840 | -20 | -0.7% | 1,000 |
2007/06/19 | 2,850 | 2,860 | 2,840 | 2,860 | +10 | +0.4% | 2,400 |
2007/06/18 | 2,830 | 2,850 | 2,830 | 2,850 | +20 | +0.7% | 1,800 |
2007/06/15 | 2,835 | 2,835 | 2,830 | 2,830 | -10 | -0.4% | 600 |
2007/06/14 | 2,830 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 400 |
2007/06/13 | 2,830 | 2,830 | 2,830 | 2,830 | ±0 | ±0% | 200 |
2007/06/12 | 2,835 | 2,840 | 2,830 | 2,830 | +15 | +0.5% | 1,400 |
2007/06/11 | 2,825 | 2,830 | 2,815 | 2,815 | +20 | +0.7% | 1,800 |
2007/06/08 | 2,790 | 2,800 | 2,790 | 2,795 | -5 | -0.2% | 1,200 |
2007/06/07 | 2,795 | 2,800 | 2,795 | 2,800 | +10 | +0.4% | 1,000 |
2007/06/06 | 2,800 | 2,800 | 2,790 | 2,790 | +5 | +0.2% | 1,200 |
2007/06/05 | 2,800 | 2,800 | 2,785 | 2,785 | -15 | -0.5% | 600 |
2007/06/04 | 2,800 | 2,800 | 2,800 | 2,800 | +5 | +0.2% | 400 |
2007/06/01 | 2,800 | 2,800 | 2,775 | 2,795 | +10 | +0.4% | 1,000 |
2007/05/31 | 2,785 | 2,795 | 2,785 | 2,785 | +5 | +0.2% | 1,000 |
2007/05/30 | 2,795 | 2,795 | 2,780 | 2,780 | -15 | -0.5% | 1,000 |
2007/05/29 | 2,790 | 2,795 | 2,775 | 2,795 | +25 | +0.9% | 1,200 |
2007/05/28 | 2,770 | 2,775 | 2,765 | 2,770 | ±0 | ±0% | 1,000 |
2007/05/25 | 2,765 | 2,800 | 2,765 | 2,770 | +5 | +0.2% | 2,000 |
2007/05/24 | 2,795 | 2,795 | 2,765 | 2,765 | -30 | -1.1% | 800 |
2007/05/23 | 2,770 | 2,800 | 2,765 | 2,795 | +20 | +0.7% | 1,400 |
2007/05/22 | 2,775 | 2,800 | 2,775 | 2,775 | ±0 | ±0% | 2,000 |
2007/05/21 | 2,770 | 2,775 | 2,770 | 2,775 | +5 | +0.2% | 600 |
2007/05/18 | 2,785 | 2,785 | 2,770 | 2,770 | ±0 | ±0% | 600 |
2007/05/17 | 2,775 | 2,775 | 2,770 | 2,770 | -5 | -0.2% | 1,200 |
2007/05/16 | 2,775 | 2,775 | 2,775 | 2,775 | -25 | -0.9% | 200 |
2007/05/15 | 2,770 | 2,800 | 2,760 | 2,800 | +30 | +1.1% | 2,400 |
2007/05/14 | 2,755 | 2,770 | 2,755 | 2,770 | +5 | +0.2% | 2,000 |
2007/05/11 | 2,745 | 2,765 | 2,745 | 2,765 | +10 | +0.4% | 3,400 |
2007/05/10 | 2,755 | 2,755 | 2,755 | 2,755 | ±0 | ±0% | 200 |
2007/05/09 | 2,755 | 2,755 | 2,755 | 2,755 | ±0 | ±0% | 600 |
2007/05/08 | 2,755 | 2,755 | 2,755 | 2,755 | -10 | -0.4% | 200 |
2007/05/07 | 2,815 | 2,815 | 2,735 | 2,765 | -50 | -1.8% | 1,400 |
2007/05/02 | 2,730 | 2,815 | 2,730 | 2,815 | +85 | +3.1% | 1,200 |
2007/05/01 | 2,730 | 2,730 | 2,710 | 2,730 | -20 | -0.7% | 1,600 |
4251~
4300
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