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 |
---|---|---|---|---|---|---|---|
2006/02/10 | 2,490 | 2,500 | 2,480 | 2,480 | -20 | -0.8% | 2,600 |
2006/02/09 | 2,490 | 2,500 | 2,480 | 2,500 | +10 | +0.4% | 2,600 |
2006/02/08 | 2,490 | 2,495 | 2,490 | 2,490 | -5 | -0.2% | 1,000 |
2006/02/07 | 2,485 | 2,495 | 2,485 | 2,495 | +5 | +0.2% | 1,800 |
2006/02/06 | 2,480 | 2,495 | 2,480 | 2,490 | +10 | +0.4% | 2,600 |
2006/02/03 | 2,495 | 2,495 | 2,480 | 2,480 | -15 | -0.6% | 4,400 |
2006/02/02 | 2,485 | 2,495 | 2,475 | 2,495 | +15 | +0.6% | 3,400 |
2006/02/01 | 2,495 | 2,500 | 2,480 | 2,480 | -15 | -0.6% | 6,400 |
2006/01/31 | 2,480 | 2,495 | 2,480 | 2,495 | +5 | +0.2% | 800 |
2006/01/30 | 2,475 | 2,495 | 2,475 | 2,490 | +5 | +0.2% | 2,400 |
2006/01/27 | 2,490 | 2,500 | 2,475 | 2,485 | -5 | -0.2% | 5,200 |
2006/01/26 | 2,480 | 2,490 | 2,480 | 2,490 | +10 | +0.4% | 1,200 |
2006/01/25 | 2,480 | 2,485 | 2,480 | 2,480 | -5 | -0.2% | 2,400 |
2006/01/24 | 2,460 | 2,490 | 2,460 | 2,485 | +25 | +1% | 1,000 |
2006/01/23 | 2,470 | 2,480 | 2,460 | 2,460 | -25 | -1% | 4,800 |
2006/01/20 | 2,475 | 2,495 | 2,470 | 2,485 | +5 | +0.2% | 4,800 |
2006/01/19 | 2,450 | 2,485 | 2,450 | 2,480 | +15 | +0.6% | 4,000 |
2006/01/18 | 2,480 | 2,485 | 2,465 | 2,465 | -20 | -0.8% | 11,200 |
2006/01/17 | 2,485 | 2,495 | 2,485 | 2,485 | ±0 | ±0% | 2,200 |
2006/01/16 | 2,480 | 2,495 | 2,480 | 2,485 | +5 | +0.2% | 3,600 |
2006/01/13 | 2,485 | 2,490 | 2,475 | 2,480 | -5 | -0.2% | 2,800 |
2006/01/12 | 2,485 | 2,495 | 2,475 | 2,485 | +15 | +0.6% | 2,600 |
2006/01/11 | 2,475 | 2,480 | 2,470 | 2,470 | -5 | -0.2% | 4,200 |
2006/01/10 | 2,480 | 2,480 | 2,475 | 2,475 | ±0 | ±0% | 4,000 |
2006/01/06 | 2,475 | 2,480 | 2,470 | 2,475 | ±0 | ±0% | 3,400 |
2006/01/05 | 2,470 | 2,475 | 2,465 | 2,475 | ±0 | ±0% | 5,200 |
2006/01/04 | 2,470 | 2,475 | 2,470 | 2,475 | ±0 | ±0% | 1,200 |
2005/12/30 | 2,480 | 2,480 | 2,475 | 2,475 | ±0 | ±0% | 1,600 |
2005/12/29 | 2,480 | 2,485 | 2,475 | 2,475 | ±0 | ±0% | 2,000 |
2005/12/28 | 2,480 | 2,480 | 2,475 | 2,475 | -5 | -0.2% | 2,800 |
2005/12/27 | 2,485 | 2,490 | 2,480 | 2,480 | ±0 | ±0% | 5,200 |
2005/12/26 | 2,465 | 2,480 | 2,465 | 2,480 | +5 | +0.2% | 5,400 |
2005/12/22 | 2,475 | 2,475 | 2,465 | 2,475 | ±0 | ±0% | 5,800 |
2005/12/21 | 2,475 | 2,475 | 2,470 | 2,475 | ±0 | ±0% | 2,400 |
2005/12/20 | 2,465 | 2,475 | 2,465 | 2,475 | +20 | +0.8% | 2,000 |
2005/12/19 | 2,475 | 2,475 | 2,455 | 2,455 | -10 | -0.4% | 5,200 |
2005/12/16 | 2,475 | 2,475 | 2,465 | 2,465 | ±0 | ±0% | 2,600 |
2005/12/15 | 2,460 | 2,475 | 2,460 | 2,465 | -10 | -0.4% | 1,600 |
2005/12/14 | 2,470 | 2,475 | 2,460 | 2,475 | ±0 | ±0% | 1,800 |
2005/12/13 | 2,450 | 2,475 | 2,450 | 2,475 | ±0 | ±0% | 1,800 |
2005/12/12 | 2,460 | 2,475 | 2,445 | 2,475 | +30 | +1.2% | 5,000 |
2005/12/09 | 2,435 | 2,450 | 2,430 | 2,445 | +10 | +0.4% | 4,400 |
2005/12/08 | 2,445 | 2,450 | 2,435 | 2,435 | -10 | -0.4% | 1,800 |
2005/12/07 | 2,440 | 2,455 | 2,430 | 2,445 | +10 | +0.4% | 3,200 |
2005/12/06 | 2,450 | 2,450 | 2,435 | 2,435 | -20 | -0.8% | 2,800 |
2005/12/05 | 2,450 | 2,455 | 2,450 | 2,455 | +15 | +0.6% | 2,800 |
2005/12/02 | 2,440 | 2,440 | 2,430 | 2,440 | +5 | +0.2% | 2,800 |
2005/12/01 | 2,415 | 2,435 | 2,415 | 2,435 | +20 | +0.8% | 2,800 |
2005/11/30 | 2,420 | 2,425 | 2,415 | 2,415 | -10 | -0.4% | 3,400 |
2005/11/29 | 2,420 | 2,425 | 2,420 | 2,425 | ±0 | ±0% | 1,600 |
4601~
4650
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