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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,130 | 1,148 | 1,122 | 1,122 | +3 | +0.3% | 14,100 |
2023/09/29 | 1,137 | 1,140 | 1,115 | 1,119 | -17 | -1.5% | 14,000 |
2023/09/28 | 1,136 | 1,141 | 1,126 | 1,136 | ±0 | ±0% | 9,500 |
2023/09/27 | 1,112 | 1,138 | 1,112 | 1,136 | +24 | +2.2% | 16,000 |
2023/09/26 | 1,117 | 1,134 | 1,105 | 1,112 | +5 | +0.5% | 16,800 |
2023/09/25 | 1,112 | 1,112 | 1,087 | 1,107 | +3 | +0.3% | 13,300 |
2023/09/22 | 1,080 | 1,113 | 1,080 | 1,104 | +24 | +2.2% | 19,300 |
2023/09/21 | 1,070 | 1,091 | 1,065 | 1,080 | +12 | +1.1% | 16,000 |
2023/09/20 | 1,078 | 1,080 | 1,066 | 1,068 | -10 | -0.9% | 11,500 |
2023/09/19 | 1,080 | 1,085 | 1,058 | 1,078 | -16 | -1.5% | 32,200 |
2023/09/15 | 1,137 | 1,140 | 1,080 | 1,094 | -41 | -3.6% | 54,900 |
2023/09/14 | 1,190 | 1,240 | 1,050 | 1,135 | -65 | -5.4% | 178,900 |
2023/09/13 | 1,134 | 1,212 | 1,127 | 1,200 | +80 | +7.1% | 69,800 |
2023/09/12 | 1,142 | 1,154 | 1,081 | 1,120 | -41 | -3.5% | 61,500 |
2023/09/11 | 1,180 | 1,271 | 1,139 | 1,161 | -13 | -1.1% | 149,800 |
2023/09/08 | 1,069 | 1,180 | 1,058 | 1,174 | +109 | +10.2% | 114,400 |
2023/09/07 | 1,050 | 1,070 | 1,040 | 1,065 | +16 | +1.5% | 41,400 |
2023/09/06 | 1,005 | 1,049 | 1,005 | 1,049 | +44 | +4.4% | 36,200 |
2023/09/05 | 998 | 1,007 | 996 | 1,005 | +8 | +0.8% | 26,800 |
2023/09/04 | 990 | 997 | 987 | 997 | +9 | +0.9% | 16,900 |
2023/09/01 | 988 | 990 | 981 | 988 | +7 | +0.7% | 9,700 |
2023/08/31 | 972 | 987 | 972 | 981 | +9 | +0.9% | 14,200 |
2023/08/30 | 963 | 972 | 962 | 972 | +9 | +0.9% | 11,800 |
2023/08/29 | 963 | 968 | 958 | 963 | +4 | +0.4% | 8,100 |
2023/08/28 | 965 | 965 | 956 | 959 | +2 | +0.2% | 6,400 |
2023/08/25 | 960 | 965 | 956 | 957 | -3 | -0.3% | 7,100 |
2023/08/24 | 961 | 965 | 960 | 960 | -4 | -0.4% | 7,300 |
2023/08/23 | 963 | 965 | 958 | 964 | +6 | +0.6% | 12,700 |
2023/08/22 | 960 | 963 | 956 | 958 | +2 | +0.2% | 4,300 |
2023/08/21 | 952 | 960 | 952 | 956 | -3 | -0.3% | 4,000 |
2023/08/18 | 964 | 964 | 949 | 959 | -6 | -0.6% | 9,600 |
2023/08/17 | 958 | 965 | 951 | 965 | +7 | +0.7% | 9,700 |
2023/08/16 | 952 | 960 | 950 | 958 | +9 | +0.9% | 10,400 |
2023/08/15 | 950 | 951 | 945 | 949 | +1 | +0.1% | 9,200 |
2023/08/14 | 945 | 949 | 943 | 948 | +6 | +0.6% | 8,300 |
2023/08/10 | 942 | 943 | 940 | 942 | +5 | +0.5% | 6,900 |
2023/08/09 | 936 | 942 | 936 | 937 | +1 | +0.1% | 9,100 |
2023/08/08 | 937 | 938 | 936 | 936 | -1 | -0.1% | 2,200 |
2023/08/07 | 940 | 940 | 936 | 937 | ±0 | ±0% | 3,400 |
2023/08/04 | 937 | 939 | 935 | 937 | ±0 | ±0% | 4,400 |
2023/08/03 | 939 | 939 | 935 | 937 | +1 | +0.1% | 3,800 |
2023/08/02 | 936 | 937 | 935 | 936 | -2 | -0.2% | 3,600 |
2023/08/01 | 939 | 939 | 936 | 938 | -1 | -0.1% | 5,800 |
2023/07/31 | 939 | 939 | 937 | 939 | +2 | +0.2% | 6,300 |
2023/07/28 | 941 | 941 | 937 | 937 | -2 | -0.2% | 2,700 |
2023/07/27 | 940 | 942 | 937 | 939 | -3 | -0.3% | 7,400 |
2023/07/26 | 942 | 942 | 940 | 942 | +1 | +0.1% | 4,700 |
2023/07/25 | 942 | 942 | 938 | 941 | +1 | +0.1% | 9,800 |
2023/07/24 | 940 | 942 | 937 | 940 | +1 | +0.1% | 6,400 |
2023/07/21 | 936 | 939 | 935 | 939 | +1 | +0.1% | 5,200 |
151~
200
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