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 |
---|---|---|---|---|---|---|---|
2004/10/28 | 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 |
2004/09/03 | 2,460 | 2,485 | 2,440 | 2,450 | -35 | -1.4% | 3,600 |
2004/09/02 | 2,500 | 2,520 | 2,410 | 2,485 | -15 | -0.6% | 3,600 |
2004/09/01 | 2,400 | 2,550 | 2,395 | 2,500 | +100 | +4.2% | 12,800 |
2004/08/31 | 2,395 | 2,400 | 2,390 | 2,400 | ±0 | ±0% | 3,200 |
2004/08/30 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 3,200 |
2004/08/27 | 2,400 | 2,400 | 2,380 | 2,400 | ±0 | ±0% | 4,200 |
2004/08/26 | 2,400 | 2,400 | 2,390 | 2,400 | +10 | +0.4% | 1,600 |
2004/08/25 | 2,395 | 2,395 | 2,390 | 2,390 | ±0 | ±0% | 1,200 |
2004/08/24 | 2,395 | 2,395 | 2,385 | 2,390 | +15 | +0.6% | 1,200 |
2004/08/23 | 2,400 | 2,400 | 2,375 | 2,375 | -25 | -1% | 2,600 |
2004/08/20 | 2,355 | 2,400 | 2,350 | 2,400 | +5 | +0.2% | 1,400 |
2004/08/19 | 2,360 | 2,395 | 2,360 | 2,395 | +20 | +0.8% | 1,200 |
2004/08/18 | 2,385 | 2,400 | 2,330 | 2,375 | -25 | -1% | 3,400 |
2004/08/17 | 2,390 | 2,400 | 2,385 | 2,400 | +5 | +0.2% | 1,400 |
4901~
4950
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