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 |
---|---|---|---|---|---|---|---|
1999/07/16 | 4,675 | 4,687.5 | 4,500 | 4,562.5 | -125 | -2.7% | 22,400 |
1999/07/15 | 4,650 | 4,687.5 | 4,550 | 4,687.5 | +100 | +2.2% | 47,200 |
1999/07/14 | 4,400 | 4,625 | 4,400 | 4,587.5 | +175 | +4% | 61,600 |
1999/07/13 | 4,125 | 4,500 | 4,125 | 4,412.5 | +337.5 | +8.3% | 36,000 |
1999/07/12 | 4,000 | 4,125 | 4,000 | 4,075 | +37.5 | +0.9% | 4,000 |
1999/07/09 | 4,062.5 | 4,062.5 | 4,037.5 | 4,037.5 | -87.5 | -2.1% | 6,400 |
1999/07/08 | 4,250 | 4,250 | 4,125 | 4,125 | -125 | -2.9% | 8,000 |
1999/07/07 | 4,275 | 4,275 | 4,250 | 4,250 | -25 | -0.6% | 2,400 |
1999/07/06 | 4,275 | 4,375 | 4,275 | 4,275 | ±0 | ±0% | 8,800 |
1999/07/05 | 4,500 | 4,500 | 4,275 | 4,275 | -225 | -5% | 10,400 |
1999/07/02 | 4,512.5 | 4,600 | 4,375 | 4,500 | ±0 | ±0% | 48,000 |
1999/07/01 | 3,937.5 | 4,500 | 3,937.5 | 4,500 | +625 | +16.1% | 83,200 |
1999/06/30 | 3,875 | 3,875 | 3,812.5 | 3,875 | +100 | +2.6% | 14,400 |
1999/06/29 | 3,875 | 3,875 | 3,775 | 3,775 | -37.5 | -1% | 8,800 |
1999/06/28 | 3,762.5 | 3,875 | 3,762.5 | 3,812.5 | +62.5 | +1.7% | 8,000 |
1999/06/25 | 3,850 | 3,850 | 3,750 | 3,750 | -100 | -2.6% | 8,800 |
1999/06/24 | 3,825 | 3,875 | 3,825 | 3,850 | +75 | +2% | 3,200 |
1999/06/23 | 3,875 | 3,875 | 3,775 | 3,775 | -12.5 | -0.3% | 15,200 |
1999/06/22 | 3,812.5 | 3,825 | 3,750 | 3,787.5 | -37.5 | -1% | 15,200 |
1999/06/21 | 3,812.5 | 3,875 | 3,812.5 | 3,825 | +12.5 | +0.3% | 5,600 |
1999/06/18 | 3,825 | 3,875 | 3,762.5 | 3,812.5 | -12.5 | -0.3% | 15,200 |
1999/06/17 | 3,875 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 8,000 |
1999/06/16 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 7,200 |
1999/06/15 | 3,850 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 1,600 |
1999/06/14 | 3,875 | 3,875 | 3,850 | 3,850 | -25 | -0.6% | 4,000 |
1999/06/11 | 3,875 | 3,875 | 3,812.5 | 3,875 | ±0 | ±0% | 6,400 |
1999/06/10 | 3,850 | 3,950 | 3,850 | 3,875 | +25 | +0.6% | 2,400 |
1999/06/09 | 3,812.5 | 3,850 | 3,750 | 3,850 | +50 | +1.3% | 12,000 |
1999/06/08 | 3,925 | 3,937.5 | 3,800 | 3,800 | -137.5 | -3.5% | 10,400 |
1999/06/07 | 4,000 | 4,000 | 3,937.5 | 3,937.5 | -62.5 | -1.6% | 4,000 |
1999/06/04 | 4,000 | 4,000 | 3,887.5 | 4,000 | +62.5 | +1.6% | 11,200 |
1999/06/03 | 3,862.5 | 3,937.5 | 3,862.5 | 3,937.5 | +150 | +4% | 3,200 |
1999/06/02 | 3,750 | 3,812.5 | 3,737.5 | 3,787.5 | +37.5 | +1% | 14,400 |
1999/06/01 | 3,812.5 | 3,812.5 | 3,750 | 3,750 | -62.5 | -1.6% | 9,600 |
1999/05/31 | 3,812.5 | 3,812.5 | 3,812.5 | 3,812.5 | ±0 | ±0% | 3,200 |
1999/05/28 | 3,900 | 3,900 | 3,812.5 | 3,812.5 | -87.5 | -2.2% | 8,000 |
1999/05/27 | 3,950 | 3,950 | 3,887.5 | 3,900 | +25 | +0.6% | 8,000 |
1999/05/26 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | -62.5 | -1.6% | 7,200 |
1999/05/25 | 4,175 | 4,175 | 3,937.5 | 3,937.5 | -237.5 | -5.7% | 12,000 |
1999/05/24 | 4,125 | 4,250 | 4,125 | 4,175 | +50 | +1.2% | 16,800 |
1999/05/21 | 4,000 | 4,125 | 4,000 | 4,125 | +125 | +3.1% | 19,200 |
1999/05/20 | 3,850 | 4,000 | 3,850 | 4,000 | +175 | +4.6% | 11,200 |
1999/05/19 | 3,875 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 10,400 |
1999/05/18 | 3,875 | 3,887.5 | 3,850 | 3,875 | +50 | +1.3% | 8,000 |
1999/05/17 | 3,812.5 | 3,875 | 3,812.5 | 3,825 | -50 | -1.3% | 4,800 |
1999/05/14 | 3,875 | 3,875 | 3,875 | 3,875 | +37.5 | +1% | 4,000 |
1999/05/13 | 4,112.5 | 4,112.5 | 3,837.5 | 3,837.5 | -262.5 | -6.4% | 7,200 |
1999/05/12 | 4,062.5 | 4,125 | 4,062.5 | 4,100 | +50 | +1.2% | 12,000 |
1999/05/11 | 3,875 | 4,050 | 3,787.5 | 4,050 | +175 | +4.5% | 15,200 |
1999/05/10 | 4,025 | 4,025 | 3,762.5 | 3,875 | -175 | -4.3% | 22,400 |
6201~
6250
件表示中 / 6259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 | 93,000円 | +1.5% | -1.6% | 1.08% | 23.75倍 | 6.42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」 |
フェリシモ | 84,400円 | +5.4% | - | 1.78% | 15.62倍 | 0.32倍 |
|
月に1度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
jGroup | 68,200円 | +1.6% | +34.4% | 0.59% | 21.83倍 | 4.01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 |
浜木綿 | 387,500円 | +3.9% | +20.1% | 0.39% | 50.36倍 | 5.49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 |
クラシコム | 113,000円 | +14.1% | -39.1% | 1.77% | 18.51倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム