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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,016 | 1,026 | 1,010 | 1,021 | +7 | +0.7% | 13,100 |
| 2024/02/29 | 1,022 | 1,022 | 1,007 | 1,014 | -9 | -0.9% | 16,700 |
| 2024/02/28 | 1,030 | 1,032 | 1,023 | 1,023 | -3 | -0.3% | 17,500 |
| 2024/02/27 | 1,022 | 1,029 | 1,021 | 1,026 | +3 | +0.3% | 9,700 |
| 2024/02/26 | 1,037 | 1,037 | 1,022 | 1,023 | -4 | -0.4% | 9,600 |
| 2024/02/22 | 1,030 | 1,030 | 1,022 | 1,027 | -4 | -0.4% | 8,300 |
| 2024/02/21 | 1,034 | 1,034 | 1,030 | 1,031 | -3 | -0.3% | 7,200 |
| 2024/02/20 | 1,030 | 1,034 | 1,030 | 1,034 | +3 | +0.3% | 5,800 |
| 2024/02/19 | 1,035 | 1,037 | 1,031 | 1,031 | +5 | +0.5% | 9,400 |
| 2024/02/16 | 1,019 | 1,026 | 1,017 | 1,026 | +8 | +0.8% | 11,400 |
| 2024/02/15 | 1,016 | 1,020 | 1,015 | 1,018 | +5 | +0.5% | 4,300 |
| 2024/02/14 | 1,004 | 1,015 | 1,004 | 1,013 | +9 | +0.9% | 13,500 |
| 2024/02/13 | 1,008 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 5,600 |
| 2024/02/09 | 1,002 | 1,003 | 1,000 | 1,003 | -1 | -0.1% | 9,500 |
| 2024/02/08 | 1,010 | 1,010 | 1,003 | 1,004 | -5 | -0.5% | 7,700 |
| 2024/02/07 | 1,009 | 1,010 | 1,005 | 1,009 | +3 | +0.3% | 6,200 |
| 2024/02/06 | 1,007 | 1,008 | 1,005 | 1,006 | ±0 | ±0% | 5,500 |
| 2024/02/05 | 1,008 | 1,008 | 1,001 | 1,006 | +1 | +0.1% | 12,800 |
| 2024/02/02 | 1,002 | 1,005 | 1,002 | 1,005 | +2 | +0.2% | 2,300 |
| 2024/02/01 | 1,003 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 5,200 |
| 2024/01/31 | 1,001 | 1,003 | 1,001 | 1,001 | ±0 | ±0% | 3,700 |
| 2024/01/30 | 1,003 | 1,004 | 1,001 | 1,001 | -2 | -0.2% | 3,200 |
| 2024/01/29 | 1,003 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 5,700 |
| 2024/01/26 | 1,001 | 1,003 | 1,000 | 1,001 | ±0 | ±0% | 6,600 |
| 2024/01/25 | 1,005 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 3,300 |
| 2024/01/24 | 1,001 | 1,005 | 1,000 | 1,002 | ±0 | ±0% | 5,700 |
| 2024/01/23 | 1,001 | 1,004 | 1,000 | 1,002 | +1 | +0.1% | 6,400 |
| 2024/01/22 | 1,005 | 1,005 | 1,001 | 1,001 | +1 | +0.1% | 6,200 |
| 2024/01/19 | 1,004 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 9,700 |
| 2024/01/18 | 1,000 | 1,005 | 1,000 | 1,003 | +2 | +0.2% | 4,300 |
| 2024/01/17 | 1,005 | 1,007 | 1,001 | 1,001 | -2 | -0.2% | 9,600 |
| 2024/01/16 | 1,004 | 1,005 | 1,002 | 1,003 | -1 | -0.1% | 6,000 |
| 2024/01/15 | 1,001 | 1,005 | 1,001 | 1,004 | +3 | +0.3% | 7,600 |
| 2024/01/12 | 1,006 | 1,006 | 1,001 | 1,001 | -3 | -0.3% | 8,000 |
| 2024/01/11 | 1,008 | 1,008 | 1,004 | 1,004 | -2 | -0.2% | 5,600 |
| 2024/01/10 | 1,002 | 1,008 | 1,002 | 1,006 | +3 | +0.3% | 5,000 |
| 2024/01/09 | 1,003 | 1,009 | 1,003 | 1,003 | ±0 | ±0% | 7,200 |
| 2024/01/05 | 1,001 | 1,008 | 1,000 | 1,003 | ±0 | ±0% | 4,400 |
| 2024/01/04 | 1,004 | 1,009 | 999 | 1,003 | +7 | +0.7% | 10,800 |
| 2023/12/29 | 990 | 997 | 989 | 996 | +8 | +0.8% | 6,700 |
| 2023/12/28 | 970 | 993 | 970 | 988 | +14 | +1.4% | 9,700 |
| 2023/12/27 | 983 | 984 | 970 | 974 | -13 | -1.3% | 37,000 |
| 2023/12/26 | 997 | 998 | 983 | 987 | -10 | -1% | 24,600 |
| 2023/12/25 | 1,000 | 1,000 | 996 | 997 | -5 | -0.5% | 9,900 |
| 2023/12/22 | 1,002 | 1,005 | 1,000 | 1,002 | ±0 | ±0% | 8,300 |
| 2023/12/21 | 1,000 | 1,005 | 998 | 1,002 | +4 | +0.4% | 10,300 |
| 2023/12/20 | 995 | 1,002 | 995 | 998 | +3 | +0.3% | 6,200 |
| 2023/12/19 | 999 | 1,004 | 995 | 995 | -4 | -0.4% | 11,500 |
| 2023/12/18 | 1,002 | 1,029 | 995 | 999 | -3 | -0.3% | 17,100 |
| 2023/12/15 | 995 | 1,004 | 982 | 1,002 | +4 | +0.4% | 30,700 |
51～
100
件表示中 / 6144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 | 100,300円 | +8.1% | +999.9% | 1.00% | 11.74倍 | 3.07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」 |
| ＮＡＴＴＹＨＤ | 351,000円 | +4.1% | +3.9% | 0.28% | 31.79倍 | 3.35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 |
| ヴィレッジＶ | 106,600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 | 60,600円 | +11.8% | +10.8% | 2.97% | 9.31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 |
| ＪＦＬＡＨＤ | 16,500円 | -11.6% | +36.6% | 0.00% | 78.95倍 | 1.20倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
市場注目の銘柄
チャート関連のコラム
