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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 987 | 1,022 | 987 | 1,011 | +8 | +0.8% | 44,200 |
| 2024/05/17 | 1,003 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 3,500 |
| 2024/05/16 | 1,007 | 1,007 | 998 | 1,003 | +3 | +0.3% | 8,700 |
| 2024/05/15 | 1,002 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 10,400 |
| 2024/05/14 | 1,015 | 1,015 | 999 | 1,003 | -12 | -1.2% | 9,700 |
| 2024/05/13 | 1,020 | 1,020 | 988 | 1,015 | -20 | -1.9% | 44,600 |
| 2024/05/10 | 1,045 | 1,045 | 1,030 | 1,035 | -10 | -1% | 13,100 |
| 2024/05/09 | 1,046 | 1,046 | 1,040 | 1,045 | -1 | -0.1% | 6,000 |
| 2024/05/08 | 1,042 | 1,048 | 1,041 | 1,046 | +5 | +0.5% | 3,700 |
| 2024/05/07 | 1,042 | 1,047 | 1,040 | 1,041 | +2 | +0.2% | 3,000 |
| 2024/05/02 | 1,036 | 1,042 | 1,036 | 1,039 | +2 | +0.2% | 5,900 |
| 2024/05/01 | 1,048 | 1,048 | 1,037 | 1,037 | -11 | -1% | 13,200 |
| 2024/04/30 | 1,051 | 1,055 | 1,046 | 1,048 | -8 | -0.8% | 9,500 |
| 2024/04/26 | 1,032 | 1,060 | 1,032 | 1,056 | -24 | -2.2% | 24,600 |
| 2024/04/25 | 1,085 | 1,085 | 1,078 | 1,080 | ±0 | ±0% | 17,700 |
| 2024/04/24 | 1,086 | 1,087 | 1,073 | 1,080 | -6 | -0.6% | 19,500 |
| 2024/04/23 | 1,081 | 1,089 | 1,078 | 1,086 | +6 | +0.6% | 9,900 |
| 2024/04/22 | 1,070 | 1,080 | 1,067 | 1,080 | +9 | +0.8% | 15,100 |
| 2024/04/19 | 1,077 | 1,083 | 1,071 | 1,071 | -14 | -1.3% | 12,200 |
| 2024/04/18 | 1,083 | 1,089 | 1,074 | 1,085 | -4 | -0.4% | 7,200 |
| 2024/04/17 | 1,075 | 1,095 | 1,074 | 1,089 | +15 | +1.4% | 12,700 |
| 2024/04/16 | 1,087 | 1,088 | 1,074 | 1,074 | -13 | -1.2% | 13,800 |
| 2024/04/15 | 1,090 | 1,098 | 1,084 | 1,087 | ±0 | ±0% | 10,500 |
| 2024/04/12 | 1,098 | 1,098 | 1,077 | 1,087 | -8 | -0.7% | 19,100 |
| 2024/04/11 | 1,093 | 1,099 | 1,090 | 1,095 | +4 | +0.4% | 16,100 |
| 2024/04/10 | 1,085 | 1,091 | 1,082 | 1,091 | +6 | +0.6% | 11,200 |
| 2024/04/09 | 1,080 | 1,085 | 1,078 | 1,085 | +8 | +0.7% | 9,100 |
| 2024/04/08 | 1,070 | 1,077 | 1,067 | 1,077 | +10 | +0.9% | 10,700 |
| 2024/04/05 | 1,060 | 1,067 | 1,060 | 1,067 | +5 | +0.5% | 9,400 |
| 2024/04/04 | 1,064 | 1,065 | 1,060 | 1,062 | -2 | -0.2% | 8,200 |
| 2024/04/03 | 1,058 | 1,065 | 1,056 | 1,064 | +5 | +0.5% | 11,400 |
| 2024/04/02 | 1,060 | 1,064 | 1,056 | 1,059 | ±0 | ±0% | 13,100 |
| 2024/04/01 | 1,060 | 1,066 | 1,056 | 1,059 | +1 | +0.1% | 21,200 |
| 2024/03/29 | 1,063 | 1,071 | 1,057 | 1,058 | +2 | +0.2% | 15,900 |
| 2024/03/28 | 1,055 | 1,063 | 1,045 | 1,056 | -4 | -0.4% | 18,400 |
| 2024/03/27 | 1,061 | 1,064 | 1,052 | 1,060 | +1 | +0.1% | 13,100 |
| 2024/03/26 | 1,062 | 1,065 | 1,054 | 1,059 | -3 | -0.3% | 12,200 |
| 2024/03/25 | 1,075 | 1,075 | 1,056 | 1,062 | +2 | +0.2% | 12,300 |
| 2024/03/22 | 1,045 | 1,067 | 1,040 | 1,060 | -3 | -0.3% | 29,200 |
| 2024/03/21 | 1,078 | 1,081 | 1,063 | 1,063 | -18 | -1.7% | 25,100 |
| 2024/03/19 | 1,066 | 1,084 | 1,055 | 1,081 | +22 | +2.1% | 27,000 |
| 2024/03/18 | 1,097 | 1,099 | 1,040 | 1,059 | -4 | -0.4% | 61,200 |
| 2024/03/15 | 1,026 | 1,184 | 1,022 | 1,063 | +38 | +3.7% | 241,600 |
| 2024/03/14 | 1,020 | 1,029 | 1,019 | 1,025 | +3 | +0.3% | 6,500 |
| 2024/03/13 | 1,025 | 1,025 | 1,020 | 1,022 | ±0 | ±0% | 3,600 |
| 2024/03/12 | 1,012 | 1,024 | 1,012 | 1,022 | +8 | +0.8% | 6,900 |
| 2024/03/11 | 1,025 | 1,025 | 1,012 | 1,014 | -9 | -0.9% | 13,900 |
| 2024/03/08 | 1,025 | 1,026 | 1,022 | 1,023 | -4 | -0.4% | 4,100 |
| 2024/03/07 | 1,025 | 1,027 | 1,020 | 1,027 | +2 | +0.2% | 9,000 |
| 2024/03/06 | 1,027 | 1,027 | 1,020 | 1,025 | -2 | -0.2% | 8,700 |
1～
50
件表示中 / 6146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 | 101,100円 | +8.1% | +999.9% | 0.99% | 11.83倍 | 3.10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」 |
| ジェーソン | 66,700円 | +4.4% | +13.2% | 1.95% | 13.15倍 | 1.40倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ヴィレッジＶ | 106,500円 | -0.6% | - | 0.00% | - | 1.26倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| アシードＨＤ | 60,700円 | +11.8% | +10.8% | 2.97% | 9.32倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| トラスト | 29,700円 | +8.3% | +3.3% | 2.02% | 6.80倍 | 0.80倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
