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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 985 | 986 | 981 | 983 | +2 | +0.2% | 2,300 |
| 2023/03/20 | 988 | 988 | 980 | 981 | -7 | -0.7% | 6,900 |
| 2023/03/17 | 981 | 988 | 980 | 988 | -2 | -0.2% | 7,000 |
| 2023/03/16 | 981 | 990 | 981 | 990 | +5 | +0.5% | 10,800 |
| 2023/03/15 | 983 | 985 | 981 | 985 | +4 | +0.4% | 3,200 |
| 2023/03/14 | 986 | 986 | 980 | 981 | -5 | -0.5% | 5,000 |
| 2023/03/13 | 986 | 987 | 984 | 986 | ±0 | ±0% | 4,000 |
| 2023/03/10 | 986 | 986 | 982 | 986 | ±0 | ±0% | 2,800 |
| 2023/03/09 | 981 | 986 | 981 | 986 | +3 | +0.3% | 3,600 |
| 2023/03/08 | 982 | 983 | 981 | 983 | ±0 | ±0% | 4,600 |
| 2023/03/07 | 985 | 986 | 982 | 983 | -2 | -0.2% | 4,900 |
| 2023/03/06 | 985 | 986 | 983 | 985 | ±0 | ±0% | 4,800 |
| 2023/03/03 | 985 | 985 | 982 | 985 | +3 | +0.3% | 3,800 |
| 2023/03/02 | 984 | 984 | 979 | 982 | +2 | +0.2% | 3,700 |
| 2023/03/01 | 984 | 984 | 978 | 980 | -4 | -0.4% | 3,200 |
| 2023/02/28 | 984 | 984 | 978 | 984 | ±0 | ±0% | 5,500 |
| 2023/02/27 | 984 | 984 | 977 | 984 | +6 | +0.6% | 4,000 |
| 2023/02/24 | 975 | 980 | 975 | 978 | +3 | +0.3% | 4,500 |
| 2023/02/22 | 976 | 983 | 975 | 975 | -2 | -0.2% | 3,300 |
| 2023/02/21 | 976 | 980 | 975 | 977 | ±0 | ±0% | 4,800 |
| 2023/02/20 | 978 | 979 | 975 | 977 | -1 | -0.1% | 3,400 |
| 2023/02/17 | 978 | 978 | 976 | 978 | ±0 | ±0% | 1,900 |
| 2023/02/16 | 976 | 980 | 974 | 978 | +2 | +0.2% | 2,500 |
| 2023/02/15 | 979 | 980 | 973 | 976 | -1 | -0.1% | 4,100 |
| 2023/02/14 | 980 | 980 | 973 | 977 | -1 | -0.1% | 5,100 |
| 2023/02/13 | 983 | 983 | 975 | 978 | -1 | -0.1% | 3,600 |
| 2023/02/10 | 980 | 982 | 975 | 979 | ±0 | ±0% | 4,600 |
| 2023/02/09 | 980 | 983 | 963 | 979 | -3 | -0.3% | 19,800 |
| 2023/02/08 | 981 | 982 | 979 | 982 | +1 | +0.1% | 1,600 |
| 2023/02/07 | 983 | 983 | 979 | 981 | +1 | +0.1% | 2,200 |
| 2023/02/06 | 982 | 982 | 979 | 980 | +1 | +0.1% | 2,600 |
| 2023/02/03 | 982 | 982 | 979 | 979 | -1 | -0.1% | 1,600 |
| 2023/02/02 | 981 | 983 | 980 | 980 | -3 | -0.3% | 3,900 |
| 2023/02/01 | 983 | 983 | 981 | 983 | ±0 | ±0% | 2,200 |
| 2023/01/31 | 983 | 983 | 980 | 983 | ±0 | ±0% | 2,500 |
| 2023/01/30 | 981 | 984 | 980 | 983 | +3 | +0.3% | 2,300 |
| 2023/01/27 | 980 | 984 | 980 | 980 | -3 | -0.3% | 3,700 |
| 2023/01/26 | 985 | 985 | 981 | 983 | +1 | +0.1% | 2,400 |
| 2023/01/25 | 985 | 985 | 982 | 982 | ±0 | ±0% | 4,100 |
| 2023/01/24 | 984 | 985 | 981 | 982 | -2 | -0.2% | 2,500 |
| 2023/01/23 | 985 | 985 | 981 | 984 | +4 | +0.4% | 4,200 |
| 2023/01/20 | 976 | 980 | 976 | 980 | +5 | +0.5% | 2,300 |
| 2023/01/19 | 983 | 983 | 975 | 975 | -4 | -0.4% | 2,000 |
| 2023/01/18 | 982 | 984 | 975 | 979 | -4 | -0.4% | 4,900 |
| 2023/01/17 | 982 | 984 | 974 | 983 | ±0 | ±0% | 3,500 |
| 2023/01/16 | 986 | 986 | 971 | 983 | +3 | +0.3% | 4,600 |
| 2023/01/13 | 980 | 985 | 977 | 980 | ±0 | ±0% | 4,700 |
| 2023/01/12 | 982 | 986 | 980 | 980 | -4 | -0.4% | 3,200 |
| 2023/01/11 | 987 | 987 | 983 | 984 | -1 | -0.1% | 3,900 |
| 2023/01/10 | 985 | 985 | 982 | 985 | +1 | +0.1% | 2,200 |
401～
450
件表示中 / 6262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 | 91,200円 | +1.5% | -1.6% | 1.10% | 23.30倍 | 6.29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 | 67,400円 | +1.6% | +34.4% | 0.59% | 21.57倍 | 3.97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 |
| クラシコム | 112,400円 | +14.1% | -39.1% | 1.78% | 18.41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 |
| シルバーライフ | 72,500円 | +7.0% | +6.7% | 2.21% | 11.25倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
