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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 2,315 | 2,325 | 2,280 | 2,285 | -30 | -1.3% | 1,200 |
2004/11/17 | 2,305 | 2,315 | 2,300 | 2,315 | +10 | +0.4% | 1,400 |
2004/11/16 | 2,300 | 2,305 | 2,290 | 2,305 | +5 | +0.2% | 2,200 |
2004/11/15 | 2,300 | 2,300 | 2,290 | 2,300 | -15 | -0.6% | 2,600 |
2004/11/12 | 2,315 | 2,315 | 2,300 | 2,315 | +15 | +0.7% | 1,400 |
2004/11/11 | 2,315 | 2,315 | 2,300 | 2,300 | +15 | +0.7% | 2,800 |
2004/11/10 | 2,315 | 2,315 | 2,285 | 2,285 | -30 | -1.3% | 2,000 |
2004/11/09 | 2,310 | 2,315 | 2,300 | 2,315 | +5 | +0.2% | 1,600 |
2004/11/08 | 2,310 | 2,310 | 2,305 | 2,310 | -10 | -0.4% | 1,000 |
2004/11/05 | 2,320 | 2,320 | 2,320 | 2,320 | +15 | +0.7% | 800 |
2004/11/04 | 2,305 | 2,315 | 2,300 | 2,305 | +5 | +0.2% | 1,400 |
2004/11/02 | 2,310 | 2,310 | 2,300 | 2,300 | -10 | -0.4% | 1,000 |
2004/11/01 | 2,320 | 2,320 | 2,305 | 2,310 | -25 | -1.1% | 1,600 |
2004/10/29 | 2,310 | 2,335 | 2,310 | 2,335 | +10 | +0.4% | 1,200 |
2004/10/28 | 2,315 | 2,325 | 2,315 | 2,325 | +5 | +0.2% | 400 |
2004/10/27 | 2,325 | 2,330 | 2,320 | 2,320 | -15 | -0.6% | 2,000 |
2004/10/26 | 2,330 | 2,335 | 2,330 | 2,335 | +10 | +0.4% | 800 |
2004/10/25 | 2,345 | 2,345 | 2,325 | 2,325 | -15 | -0.6% | 400 |
2004/10/22 | 2,330 | 2,340 | 2,315 | 2,340 | -10 | -0.4% | 800 |
2004/10/21 | 2,335 | 2,350 | 2,330 | 2,350 | +10 | +0.4% | 2,800 |
2004/10/20 | 2,345 | 2,350 | 2,340 | 2,340 | -5 | -0.2% | 1,800 |
2004/10/19 | 2,365 | 2,365 | 2,345 | 2,345 | -20 | -0.8% | 1,600 |
2004/10/18 | 2,375 | 2,380 | 2,365 | 2,365 | ±0 | ±0% | 2,000 |
2004/10/15 | 2,370 | 2,370 | 2,365 | 2,365 | -10 | -0.4% | 400 |
2004/10/14 | 2,375 | 2,375 | 2,370 | 2,375 | +10 | +0.4% | 1,600 |
2004/10/13 | 2,365 | 2,370 | 2,365 | 2,365 | -10 | -0.4% | 800 |
2004/10/12 | 2,375 | 2,375 | 2,375 | 2,375 | +25 | +1.1% | 1,600 |
2004/10/08 | 2,355 | 2,360 | 2,350 | 2,350 | -5 | -0.2% | 2,800 |
2004/10/07 | 2,375 | 2,375 | 2,355 | 2,355 | -15 | -0.6% | 2,600 |
2004/10/06 | 2,375 | 2,375 | 2,370 | 2,370 | -15 | -0.6% | 1,600 |
2004/10/05 | 2,375 | 2,385 | 2,375 | 2,385 | +5 | +0.2% | 3,200 |
2004/10/04 | 2,400 | 2,400 | 2,380 | 2,380 | -20 | -0.8% | 1,400 |
2004/10/01 | 2,400 | 2,425 | 2,385 | 2,400 | ±0 | ±0% | 3,000 |
2004/09/30 | 2,400 | 2,440 | 2,395 | 2,400 | -45 | -1.8% | 4,200 |
2004/09/29 | 2,450 | 2,450 | 2,400 | 2,445 | +25 | +1% | 3,400 |
2004/09/28 | 2,385 | 2,420 | 2,385 | 2,420 | +55 | +2.3% | 1,600 |
2004/09/27 | 2,360 | 2,375 | 2,330 | 2,365 | -135 | -5.4% | 9,000 |
2004/09/24 | 2,495 | 2,500 | 2,490 | 2,500 | +5 | +0.2% | 15,200 |
2004/09/22 | 2,500 | 2,500 | 2,490 | 2,495 | -5 | -0.2% | 6,600 |
2004/09/21 | 2,500 | 2,500 | 2,485 | 2,500 | +10 | +0.4% | 7,000 |
2004/09/17 | 2,490 | 2,495 | 2,485 | 2,490 | +5 | +0.2% | 8,600 |
2004/09/16 | 2,495 | 2,495 | 2,485 | 2,485 | -10 | -0.4% | 2,600 |
2004/09/15 | 2,495 | 2,500 | 2,485 | 2,495 | +5 | +0.2% | 4,400 |
2004/09/14 | 2,500 | 2,500 | 2,490 | 2,490 | -10 | -0.4% | 5,800 |
2004/09/13 | 2,500 | 2,500 | 2,495 | 2,500 | ±0 | ±0% | 5,800 |
2004/09/10 | 2,490 | 2,500 | 2,475 | 2,500 | +10 | +0.4% | 4,200 |
2004/09/09 | 2,495 | 2,500 | 2,490 | 2,490 | +25 | +1% | 3,400 |
2004/09/08 | 2,460 | 2,485 | 2,460 | 2,465 | +5 | +0.2% | 3,200 |
2004/09/07 | 2,460 | 2,460 | 2,445 | 2,460 | +15 | +0.6% | 3,600 |
2004/09/06 | 2,450 | 2,480 | 2,445 | 2,445 | -5 | -0.2% | 3,800 |
4901~
4950
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