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 |
---|---|---|---|---|---|---|---|
2007/04/09 | 2,725 | 2,725 | 2,720 | 2,720 | ±0 | ±0% | 400 |
2007/04/06 | 2,720 | 2,720 | 2,715 | 2,720 | +15 | +0.6% | 800 |
2007/04/05 | 2,740 | 2,750 | 2,700 | 2,705 | -35 | -1.3% | 3,200 |
2007/04/04 | 2,750 | 2,750 | 2,740 | 2,740 | -20 | -0.7% | 1,800 |
2007/04/03 | 2,765 | 2,765 | 2,750 | 2,760 | -15 | -0.5% | 3,200 |
2007/04/02 | 2,820 | 2,820 | 2,775 | 2,775 | -20 | -0.7% | 2,400 |
2007/03/30 | 2,795 | 2,795 | 2,795 | 2,795 | -25 | -0.9% | 1,800 |
2007/03/29 | 2,800 | 2,820 | 2,795 | 2,820 | +10 | +0.4% | 2,000 |
2007/03/28 | 2,800 | 2,810 | 2,785 | 2,810 | ±0 | ±0% | 2,200 |
2007/03/27 | 2,780 | 2,825 | 2,780 | 2,810 | -90 | -3.1% | 5,600 |
2007/03/26 | 2,885 | 2,900 | 2,885 | 2,900 | +15 | +0.5% | 12,800 |
2007/03/23 | 2,885 | 2,885 | 2,855 | 2,885 | ±0 | ±0% | 3,800 |
2007/03/22 | 2,880 | 2,885 | 2,880 | 2,885 | ±0 | ±0% | 3,800 |
2007/03/20 | 2,890 | 2,895 | 2,885 | 2,885 | -5 | -0.2% | 5,000 |
2007/03/19 | 2,895 | 2,895 | 2,890 | 2,890 | -5 | -0.2% | 800 |
2007/03/16 | 2,890 | 2,895 | 2,860 | 2,895 | +10 | +0.3% | 2,600 |
2007/03/15 | 2,885 | 2,895 | 2,885 | 2,885 | ±0 | ±0% | 1,800 |
2007/03/14 | 2,885 | 2,885 | 2,875 | 2,885 | -15 | -0.5% | 1,400 |
2007/03/13 | 2,895 | 2,900 | 2,885 | 2,900 | +5 | +0.2% | 2,000 |
2007/03/12 | 2,900 | 2,900 | 2,885 | 2,895 | ±0 | ±0% | 4,000 |
2007/03/09 | 2,895 | 2,900 | 2,890 | 2,895 | +5 | +0.2% | 1,800 |
2007/03/08 | 2,885 | 2,890 | 2,880 | 2,890 | +5 | +0.2% | 2,200 |
2007/03/07 | 2,870 | 2,885 | 2,865 | 2,885 | +25 | +0.9% | 1,800 |
2007/03/06 | 2,865 | 2,870 | 2,850 | 2,860 | -10 | -0.3% | 3,600 |
2007/03/05 | 2,855 | 2,875 | 2,855 | 2,870 | +20 | +0.7% | 2,200 |
2007/03/02 | 2,850 | 2,850 | 2,840 | 2,850 | +5 | +0.2% | 1,800 |
2007/03/01 | 2,850 | 2,850 | 2,830 | 2,845 | +30 | +1.1% | 1,800 |
2007/02/28 | 2,825 | 2,850 | 2,750 | 2,815 | -45 | -1.6% | 7,800 |
2007/02/27 | 2,865 | 2,895 | 2,860 | 2,860 | -15 | -0.5% | 2,800 |
2007/02/26 | 2,900 | 2,900 | 2,875 | 2,875 | -25 | -0.9% | 2,600 |
2007/02/23 | 2,855 | 2,900 | 2,855 | 2,900 | +55 | +1.9% | 3,800 |
2007/02/22 | 2,825 | 2,850 | 2,825 | 2,845 | +30 | +1.1% | 2,800 |
2007/02/21 | 2,805 | 2,815 | 2,800 | 2,815 | +20 | +0.7% | 2,800 |
2007/02/20 | 2,800 | 2,800 | 2,795 | 2,795 | ±0 | ±0% | 1,000 |
2007/02/19 | 2,795 | 2,800 | 2,790 | 2,795 | +10 | +0.4% | 3,400 |
2007/02/16 | 2,770 | 2,785 | 2,770 | 2,785 | +25 | +0.9% | 2,200 |
2007/02/15 | 2,765 | 2,765 | 2,760 | 2,760 | +10 | +0.4% | 1,200 |
2007/02/14 | 2,750 | 2,800 | 2,745 | 2,750 | +15 | +0.5% | 5,200 |
2007/02/13 | 2,705 | 2,735 | 2,705 | 2,735 | +35 | +1.3% | 3,000 |
2007/02/09 | 2,710 | 2,710 | 2,700 | 2,700 | +5 | +0.2% | 1,200 |
2007/02/08 | 2,700 | 2,700 | 2,695 | 2,695 | +5 | +0.2% | 1,600 |
2007/02/07 | 2,670 | 2,690 | 2,670 | 2,690 | +15 | +0.6% | 2,200 |
2007/02/06 | 2,670 | 2,675 | 2,670 | 2,675 | +5 | +0.2% | 1,200 |
2007/02/05 | 2,665 | 2,670 | 2,665 | 2,670 | ±0 | ±0% | 1,000 |
2007/02/02 | 2,660 | 2,670 | 2,660 | 2,670 | +10 | +0.4% | 800 |
2007/02/01 | 2,665 | 2,670 | 2,655 | 2,660 | ±0 | ±0% | 2,000 |
2007/01/31 | 2,655 | 2,660 | 2,655 | 2,660 | +10 | +0.4% | 1,800 |
2007/01/30 | 2,655 | 2,655 | 2,650 | 2,650 | ±0 | ±0% | 1,000 |
2007/01/29 | 2,655 | 2,660 | 2,650 | 2,650 | -10 | -0.4% | 2,400 |
2007/01/26 | 2,660 | 2,660 | 2,655 | 2,660 | +10 | +0.4% | 1,000 |
4301~
4350
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