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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 2,365 | 2,370 | 2,355 | 2,355 | -5 | -0.2% | 4,200 |
2005/04/15 | 2,360 | 2,360 | 2,360 | 2,360 | -10 | -0.4% | 1,400 |
2005/04/14 | 2,370 | 2,400 | 2,370 | 2,370 | ±0 | ±0% | 1,400 |
2005/04/13 | 2,365 | 2,370 | 2,360 | 2,370 | +5 | +0.2% | 1,200 |
2005/04/12 | 2,360 | 2,365 | 2,360 | 2,365 | ±0 | ±0% | 1,400 |
2005/04/11 | 2,400 | 2,400 | 2,365 | 2,365 | ±0 | ±0% | 2,000 |
2005/04/08 | 2,365 | 2,365 | 2,355 | 2,365 | ±0 | ±0% | 2,200 |
2005/04/07 | 2,375 | 2,375 | 2,360 | 2,365 | -10 | -0.4% | 1,000 |
2005/04/06 | 2,380 | 2,380 | 2,360 | 2,375 | -5 | -0.2% | 3,000 |
2005/04/05 | 2,370 | 2,380 | 2,370 | 2,380 | +15 | +0.6% | 800 |
2005/04/04 | 2,395 | 2,400 | 2,360 | 2,365 | -10 | -0.4% | 2,200 |
2005/04/01 | 2,375 | 2,375 | 2,365 | 2,375 | +5 | +0.2% | 2,800 |
2005/03/31 | 2,370 | 2,400 | 2,370 | 2,370 | +15 | +0.6% | 1,800 |
2005/03/30 | 2,400 | 2,405 | 2,355 | 2,355 | -30 | -1.3% | 6,000 |
2005/03/29 | 2,380 | 2,395 | 2,375 | 2,385 | +5 | +0.2% | 5,600 |
2005/03/28 | 2,395 | 2,395 | 2,355 | 2,380 | -115 | -4.6% | 6,200 |
2005/03/25 | 2,500 | 2,500 | 2,490 | 2,495 | -5 | -0.2% | 13,000 |
2005/03/24 | 2,495 | 2,500 | 2,490 | 2,500 | +5 | +0.2% | 12,000 |
2005/03/23 | 2,495 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 7,800 |
2005/03/22 | 2,490 | 2,495 | 2,485 | 2,495 | +5 | +0.2% | 10,000 |
2005/03/18 | 2,495 | 2,495 | 2,480 | 2,490 | +5 | +0.2% | 5,400 |
2005/03/17 | 2,490 | 2,490 | 2,485 | 2,485 | -5 | -0.2% | 4,800 |
2005/03/16 | 2,490 | 2,490 | 2,485 | 2,490 | ±0 | ±0% | 3,400 |
2005/03/15 | 2,480 | 2,490 | 2,480 | 2,490 | ±0 | ±0% | 4,600 |
2005/03/14 | 2,485 | 2,490 | 2,480 | 2,490 | +5 | +0.2% | 4,600 |
2005/03/11 | 2,485 | 2,490 | 2,480 | 2,485 | ±0 | ±0% | 5,200 |
2005/03/10 | 2,480 | 2,490 | 2,480 | 2,485 | +5 | +0.2% | 6,000 |
2005/03/09 | 2,490 | 2,490 | 2,480 | 2,480 | -10 | -0.4% | 2,600 |
2005/03/08 | 2,485 | 2,490 | 2,480 | 2,490 | +5 | +0.2% | 3,200 |
2005/03/07 | 2,485 | 2,495 | 2,485 | 2,485 | -5 | -0.2% | 7,200 |
2005/03/04 | 2,490 | 2,490 | 2,485 | 2,490 | ±0 | ±0% | 1,600 |
2005/03/03 | 2,485 | 2,490 | 2,480 | 2,490 | +5 | +0.2% | 5,600 |
2005/03/02 | 2,490 | 2,490 | 2,480 | 2,485 | -10 | -0.4% | 3,600 |
2005/03/01 | 2,490 | 2,495 | 2,480 | 2,495 | +5 | +0.2% | 3,600 |
2005/02/28 | 2,495 | 2,495 | 2,480 | 2,490 | +5 | +0.2% | 3,000 |
2005/02/25 | 2,495 | 2,495 | 2,475 | 2,485 | -5 | -0.2% | 2,200 |
2005/02/24 | 2,475 | 2,495 | 2,475 | 2,490 | ±0 | ±0% | 1,800 |
2005/02/23 | 2,490 | 2,490 | 2,475 | 2,490 | +15 | +0.6% | 2,000 |
2005/02/22 | 2,485 | 2,490 | 2,475 | 2,475 | -10 | -0.4% | 3,600 |
2005/02/21 | 2,485 | 2,490 | 2,480 | 2,485 | +5 | +0.2% | 3,000 |
2005/02/18 | 2,485 | 2,485 | 2,460 | 2,480 | +5 | +0.2% | 4,400 |
2005/02/17 | 2,485 | 2,485 | 2,460 | 2,475 | ±0 | ±0% | 4,200 |
2005/02/16 | 2,485 | 2,485 | 2,475 | 2,475 | -10 | -0.4% | 2,600 |
2005/02/15 | 2,490 | 2,490 | 2,475 | 2,485 | ±0 | ±0% | 1,800 |
2005/02/14 | 2,480 | 2,490 | 2,460 | 2,485 | +15 | +0.6% | 5,000 |
2005/02/10 | 2,455 | 2,470 | 2,455 | 2,470 | +10 | +0.4% | 1,600 |
2005/02/09 | 2,465 | 2,475 | 2,460 | 2,460 | -5 | -0.2% | 5,000 |
2005/02/08 | 2,475 | 2,475 | 2,460 | 2,465 | -10 | -0.4% | 2,400 |
2005/02/07 | 2,455 | 2,475 | 2,450 | 2,475 | +25 | +1% | 2,600 |
2005/02/04 | 2,450 | 2,455 | 2,435 | 2,450 | +20 | +0.8% | 3,400 |
4801~
4850
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