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 |
---|---|---|---|---|---|---|---|
2005/03/29 | 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 |
2005/02/03 | 2,430 | 2,450 | 2,430 | 2,430 | -5 | -0.2% | 2,200 |
2005/02/02 | 2,420 | 2,440 | 2,420 | 2,435 | +20 | +0.8% | 1,600 |
2005/02/01 | 2,420 | 2,420 | 2,390 | 2,415 | ±0 | ±0% | 2,600 |
2005/01/31 | 2,400 | 2,415 | 2,395 | 2,415 | +15 | +0.6% | 3,200 |
2005/01/28 | 2,395 | 2,400 | 2,390 | 2,400 | ±0 | ±0% | 3,200 |
2005/01/27 | 2,400 | 2,400 | 2,390 | 2,400 | +10 | +0.4% | 1,600 |
2005/01/26 | 2,400 | 2,400 | 2,390 | 2,390 | ±0 | ±0% | 1,400 |
2005/01/25 | 2,390 | 2,395 | 2,390 | 2,390 | ±0 | ±0% | 2,400 |
2005/01/24 | 2,385 | 2,390 | 2,385 | 2,390 | ±0 | ±0% | 1,200 |
2005/01/21 | 2,395 | 2,395 | 2,390 | 2,390 | -10 | -0.4% | 2,000 |
2005/01/20 | 2,395 | 2,405 | 2,390 | 2,400 | ±0 | ±0% | 1,400 |
2005/01/19 | 2,400 | 2,400 | 2,385 | 2,400 | +15 | +0.6% | 1,200 |
2005/01/18 | 2,395 | 2,400 | 2,385 | 2,385 | ±0 | ±0% | 1,800 |
2005/01/17 | 2,395 | 2,400 | 2,380 | 2,385 | -10 | -0.4% | 2,600 |
4801~
4850
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