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 |
---|---|---|---|---|---|---|---|
2007/01/25 | 2,650 | 2,650 | 2,635 | 2,650 | +15 | +0.6% | 2,000 |
2007/01/24 | 2,640 | 2,645 | 2,635 | 2,635 | +5 | +0.2% | 3,000 |
2007/01/23 | 2,650 | 2,650 | 2,630 | 2,630 | -15 | -0.6% | 3,400 |
2007/01/22 | 2,645 | 2,650 | 2,645 | 2,645 | ±0 | ±0% | 3,800 |
2007/01/19 | 2,640 | 2,645 | 2,640 | 2,645 | +5 | +0.2% | 600 |
2007/01/18 | 2,645 | 2,650 | 2,640 | 2,640 | -5 | -0.2% | 800 |
2007/01/17 | 2,645 | 2,645 | 2,645 | 2,645 | +25 | +1% | 400 |
2007/01/16 | 2,650 | 2,650 | 2,620 | 2,620 | -30 | -1.1% | 2,000 |
2007/01/15 | 2,605 | 2,650 | 2,605 | 2,650 | +50 | +1.9% | 3,800 |
2007/01/12 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 600 |
2007/01/11 | 2,600 | 2,605 | 2,595 | 2,600 | +5 | +0.2% | 2,800 |
2007/01/10 | 2,600 | 2,600 | 2,595 | 2,595 | ±0 | ±0% | 800 |
2007/01/09 | 2,600 | 2,600 | 2,595 | 2,595 | -5 | -0.2% | 2,000 |
2007/01/05 | 2,590 | 2,600 | 2,590 | 2,600 | ±0 | ±0% | 1,200 |
2007/01/04 | 2,615 | 2,615 | 2,600 | 2,600 | ±0 | ±0% | 600 |
2006/12/29 | 2,575 | 2,600 | 2,575 | 2,600 | +5 | +0.2% | 400 |
2006/12/28 | 2,570 | 2,600 | 2,570 | 2,595 | +15 | +0.6% | 2,400 |
2006/12/27 | 2,580 | 2,580 | 2,580 | 2,580 | ±0 | ±0% | 400 |
2006/12/26 | 2,575 | 2,580 | 2,575 | 2,580 | ±0 | ±0% | 1,800 |
2006/12/25 | 2,575 | 2,580 | 2,570 | 2,580 | +5 | +0.2% | 1,200 |
2006/12/22 | 2,580 | 2,580 | 2,575 | 2,575 | -5 | -0.2% | 1,200 |
2006/12/21 | 2,580 | 2,580 | 2,580 | 2,580 | +5 | +0.2% | 1,400 |
2006/12/20 | 2,570 | 2,580 | 2,565 | 2,575 | ±0 | ±0% | 1,800 |
2006/12/19 | 2,580 | 2,580 | 2,575 | 2,575 | -10 | -0.4% | 800 |
2006/12/18 | 2,580 | 2,585 | 2,570 | 2,585 | +10 | +0.4% | 2,400 |
2006/12/15 | 2,575 | 2,575 | 2,575 | 2,575 | +10 | +0.4% | 400 |
2006/12/14 | 2,565 | 2,565 | 2,565 | 2,565 | ±0 | ±0% | 200 |
2006/12/13 | 2,570 | 2,570 | 2,565 | 2,565 | -5 | -0.2% | 400 |
2006/12/12 | 2,565 | 2,575 | 2,565 | 2,570 | +5 | +0.2% | 1,400 |
2006/12/11 | 2,580 | 2,580 | 2,565 | 2,565 | ±0 | ±0% | 2,000 |
2006/12/08 | 2,565 | 2,565 | 2,565 | 2,565 | +15 | +0.6% | 600 |
2006/12/07 | 2,570 | 2,570 | 2,550 | 2,550 | -20 | -0.8% | 1,200 |
2006/12/06 | 2,565 | 2,570 | 2,555 | 2,570 | +10 | +0.4% | 1,200 |
2006/12/05 | 2,565 | 2,565 | 2,560 | 2,560 | -15 | -0.6% | 600 |
2006/12/04 | 2,575 | 2,575 | 2,575 | 2,575 | +10 | +0.4% | 400 |
2006/12/01 | 2,575 | 2,580 | 2,565 | 2,565 | -20 | -0.8% | 2,400 |
2006/11/30 | 2,585 | 2,585 | 2,585 | 2,585 | ±0 | ±0% | 1,000 |
2006/11/29 | 2,575 | 2,590 | 2,550 | 2,585 | +30 | +1.2% | 1,400 |
2006/11/28 | 2,550 | 2,555 | 2,550 | 2,555 | +5 | +0.2% | 400 |
2006/11/27 | 2,545 | 2,555 | 2,545 | 2,550 | +5 | +0.2% | 1,200 |
2006/11/24 | 2,550 | 2,560 | 2,545 | 2,545 | -10 | -0.4% | 2,800 |
2006/11/22 | 2,555 | 2,560 | 2,555 | 2,555 | +5 | +0.2% | 1,200 |
2006/11/21 | 2,550 | 2,560 | 2,550 | 2,550 | ±0 | ±0% | 1,000 |
2006/11/20 | 2,575 | 2,575 | 2,550 | 2,550 | -10 | -0.4% | 2,000 |
2006/11/17 | 2,575 | 2,575 | 2,560 | 2,560 | -15 | -0.6% | 600 |
2006/11/16 | 2,575 | 2,575 | 2,575 | 2,575 | +10 | +0.4% | 400 |
2006/11/15 | 2,550 | 2,570 | 2,550 | 2,565 | -5 | -0.2% | 2,000 |
2006/11/14 | 2,570 | 2,570 | 2,570 | 2,570 | +20 | +0.8% | 200 |
2006/11/13 | 2,570 | 2,570 | 2,550 | 2,550 | ±0 | ±0% | 2,200 |
2006/11/10 | 2,560 | 2,560 | 2,550 | 2,550 | ±0 | ±0% | 1,000 |
4351~
4400
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