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 |
---|---|---|---|---|---|---|---|
2006/08/28 | 2,545 | 2,555 | 2,545 | 2,545 | -5 | -0.2% | 1,600 |
2006/08/25 | 2,550 | 2,555 | 2,550 | 2,550 | ±0 | ±0% | 2,000 |
2006/08/24 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 1,000 |
2006/08/23 | 2,550 | 2,555 | 2,550 | 2,550 | ±0 | ±0% | 2,600 |
2006/08/22 | 2,530 | 2,550 | 2,530 | 2,550 | +25 | +1% | 600 |
2006/08/21 | 2,530 | 2,550 | 2,525 | 2,525 | -25 | -1% | 2,800 |
2006/08/18 | 2,550 | 2,550 | 2,550 | 2,550 | +5 | +0.2% | 2,200 |
2006/08/17 | 2,550 | 2,550 | 2,540 | 2,545 | -5 | -0.2% | 1,800 |
2006/08/16 | 2,550 | 2,550 | 2,545 | 2,550 | ±0 | ±0% | 1,600 |
2006/08/15 | 2,545 | 2,550 | 2,545 | 2,550 | +5 | +0.2% | 800 |
2006/08/14 | 2,525 | 2,545 | 2,525 | 2,545 | ±0 | ±0% | 800 |
2006/08/11 | 2,550 | 2,550 | 2,525 | 2,545 | +20 | +0.8% | 2,000 |
2006/08/10 | 2,540 | 2,545 | 2,525 | 2,525 | -15 | -0.6% | 1,800 |
2006/08/09 | 2,520 | 2,540 | 2,520 | 2,540 | +20 | +0.8% | 2,200 |
2006/08/08 | 2,515 | 2,520 | 2,515 | 2,520 | +10 | +0.4% | 600 |
2006/08/07 | 2,500 | 2,510 | 2,495 | 2,510 | +10 | +0.4% | 1,000 |
2006/08/04 | 2,510 | 2,510 | 2,500 | 2,500 | +5 | +0.2% | 1,800 |
2006/08/03 | 2,500 | 2,500 | 2,495 | 2,495 | -5 | -0.2% | 1,600 |
2006/08/02 | 2,500 | 2,500 | 2,500 | 2,500 | +5 | +0.2% | 400 |
2006/08/01 | 2,530 | 2,530 | 2,495 | 2,495 | -10 | -0.4% | 2,200 |
2006/07/31 | 2,490 | 2,505 | 2,490 | 2,505 | +15 | +0.6% | 1,000 |
2006/07/28 | 2,500 | 2,500 | 2,490 | 2,490 | -10 | -0.4% | 800 |
2006/07/27 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 600 |
2006/07/26 | 2,500 | 2,500 | 2,490 | 2,500 | ±0 | ±0% | 1,000 |
2006/07/25 | 2,490 | 2,500 | 2,485 | 2,500 | ±0 | ±0% | 3,600 |
2006/07/24 | 2,495 | 2,500 | 2,485 | 2,500 | +10 | +0.4% | 1,600 |
2006/07/21 | 2,490 | 2,490 | 2,490 | 2,490 | ±0 | ±0% | 1,400 |
2006/07/20 | 2,490 | 2,490 | 2,490 | 2,490 | +10 | +0.4% | 800 |
2006/07/19 | 2,485 | 2,490 | 2,480 | 2,480 | -5 | -0.2% | 1,800 |
2006/07/18 | 2,490 | 2,495 | 2,485 | 2,485 | -5 | -0.2% | 2,000 |
2006/07/14 | 2,495 | 2,495 | 2,490 | 2,490 | ±0 | ±0% | 800 |
2006/07/13 | 2,490 | 2,490 | 2,485 | 2,490 | - | - | 2,600 |
2006/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2006/07/11 | 2,500 | 2,500 | 2,485 | 2,500 | +15 | +0.6% | 3,000 |
2006/07/10 | 2,500 | 2,500 | 2,485 | 2,485 | -15 | -0.6% | 1,800 |
2006/07/07 | 2,495 | 2,500 | 2,495 | 2,500 | +5 | +0.2% | 400 |
2006/07/06 | 2,495 | 2,495 | 2,495 | 2,495 | ±0 | ±0% | 400 |
2006/07/05 | 2,495 | 2,495 | 2,495 | 2,495 | ±0 | ±0% | 400 |
2006/07/04 | 2,490 | 2,495 | 2,490 | 2,495 | +5 | +0.2% | 1,200 |
2006/07/03 | 2,500 | 2,500 | 2,490 | 2,490 | -10 | -0.4% | 1,200 |
2006/06/30 | 2,500 | 2,500 | 2,500 | 2,500 | +5 | +0.2% | 800 |
2006/06/29 | 2,500 | 2,500 | 2,495 | 2,495 | +15 | +0.6% | 400 |
2006/06/28 | 2,490 | 2,500 | 2,480 | 2,480 | -15 | -0.6% | 2,200 |
2006/06/27 | 2,500 | 2,500 | 2,495 | 2,495 | +5 | +0.2% | 800 |
2006/06/26 | 2,500 | 2,500 | 2,490 | 2,490 | +15 | +0.6% | 800 |
2006/06/23 | 2,475 | 2,475 | 2,475 | 2,475 | -15 | -0.6% | 1,000 |
2006/06/22 | 2,485 | 2,490 | 2,475 | 2,490 | +10 | +0.4% | 1,600 |
2006/06/21 | 2,485 | 2,490 | 2,480 | 2,480 | -15 | -0.6% | 2,200 |
2006/06/20 | 2,485 | 2,495 | 2,485 | 2,495 | +5 | +0.2% | 1,200 |
2006/06/19 | 2,505 | 2,505 | 2,490 | 2,490 | -10 | -0.4% | 1,800 |
4451~
4500
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