梅の花グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/11 | 1,900 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 3,000 |
| 2002/11/08 | 1,895 | 1,895 | 1,880 | 1,890 | -10 | -0.5% | 1,000 |
| 2002/11/07 | 1,890 | 1,900 | 1,875 | 1,900 | +5 | +0.3% | 1,000 |
| 2002/11/06 | 1,880 | 1,895 | 1,875 | 1,895 | +20 | +1.1% | 1,000 |
| 2002/11/05 | 1,885 | 1,925 | 1,855 | 1,875 | -10 | -0.5% | 4,600 |
| 2002/11/01 | 1,890 | 1,890 | 1,865 | 1,885 | +10 | +0.5% | 2,600 |
| 2002/10/31 | 1,875 | 1,890 | 1,875 | 1,875 | ±0 | ±0% | 1,000 |
| 2002/10/30 | 1,865 | 1,875 | 1,865 | 1,875 | +15 | +0.8% | 1,200 |
| 2002/10/29 | 1,875 | 1,875 | 1,860 | 1,860 | -5 | -0.3% | 1,400 |
| 2002/10/28 | 1,875 | 1,875 | 1,865 | 1,865 | -10 | -0.5% | 1,800 |
| 2002/10/25 | 1,865 | 1,875 | 1,860 | 1,875 | +10 | +0.5% | 1,800 |
| 2002/10/24 | 1,875 | 1,875 | 1,865 | 1,865 | -5 | -0.3% | 3,000 |
| 2002/10/23 | 1,875 | 1,875 | 1,870 | 1,870 | -5 | -0.3% | 1,800 |
| 2002/10/22 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 2,400 |
| 2002/10/21 | 1,875 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 1,600 |
| 2002/10/18 | 1,875 | 1,875 | 1,865 | 1,865 | ±0 | ±0% | 2,000 |
| 2002/10/17 | 1,860 | 1,865 | 1,860 | 1,865 | -10 | -0.5% | 1,400 |
| 2002/10/16 | 1,860 | 1,875 | 1,855 | 1,875 | +20 | +1.1% | 2,000 |
| 2002/10/15 | 1,875 | 1,875 | 1,850 | 1,855 | +5 | +0.3% | 1,800 |
| 2002/10/11 | 1,875 | 1,875 | 1,845 | 1,850 | ±0 | ±0% | 5,000 |
| 2002/10/10 | 1,860 | 1,860 | 1,845 | 1,850 | -20 | -1.1% | 2,400 |
| 2002/10/09 | 1,860 | 1,870 | 1,860 | 1,870 | +10 | +0.5% | 1,400 |
| 2002/10/08 | 1,865 | 1,865 | 1,850 | 1,860 | -15 | -0.8% | 2,200 |
| 2002/10/07 | 1,880 | 1,880 | 1,855 | 1,875 | +5 | +0.3% | 3,200 |
| 2002/10/04 | 1,880 | 1,885 | 1,870 | 1,870 | -10 | -0.5% | 3,800 |
| 2002/10/03 | 1,880 | 1,880 | 1,875 | 1,880 | ±0 | ±0% | 2,200 |
| 2002/10/02 | 1,885 | 1,900 | 1,880 | 1,880 | ±0 | ±0% | 1,200 |
| 2002/10/01 | 1,895 | 1,920 | 1,875 | 1,880 | -5 | -0.3% | 5,800 |
| 2002/09/30 | 1,870 | 1,885 | 1,865 | 1,885 | +10 | +0.5% | 4,400 |
| 2002/09/27 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 3,600 |
| 2002/09/26 | 1,875 | 1,875 | 1,865 | 1,875 | +25 | +1.4% | 4,000 |
| 2002/09/25 | 1,815 | 1,850 | 1,815 | 1,850 | -27.5 | -1.5% | 2,400 |
| 2002/09/24 | 1,875 | 1,882.5 | 1,865 | 1,877.5 | +12.5 | +0.7% | 18,400 |
| 2002/09/20 | 1,872.5 | 1,875 | 1,862.5 | 1,865 | -10 | -0.5% | 11,200 |
| 2002/09/19 | 1,872.5 | 1,875 | 1,865 | 1,875 | +5 | +0.3% | 10,400 |
| 2002/09/18 | 1,865 | 1,870 | 1,865 | 1,870 | +7.5 | +0.4% | 8,000 |
| 2002/09/17 | 1,860 | 1,865 | 1,857.5 | 1,862.5 | +5 | +0.3% | 4,400 |
| 2002/09/13 | 1,852.5 | 1,857.5 | 1,842.5 | 1,857.5 | +2.5 | +0.1% | 7,200 |
| 2002/09/12 | 1,850 | 1,855 | 1,850 | 1,855 | +17.5 | +1% | 1,600 |
| 2002/09/11 | 1,850 | 1,850 | 1,832.5 | 1,837.5 | -12.5 | -0.7% | 5,200 |
| 2002/09/10 | 1,830 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 4,400 |
| 2002/09/09 | 1,830 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 6,400 |
| 2002/09/06 | 1,835 | 1,850 | 1,827.5 | 1,830 | -7.5 | -0.4% | 4,400 |
| 2002/09/05 | 1,857.5 | 1,857.5 | 1,832.5 | 1,837.5 | +12.5 | +0.7% | 2,800 |
| 2002/09/04 | 1,830 | 1,832.5 | 1,825 | 1,825 | -12.5 | -0.7% | 8,000 |
| 2002/09/03 | 1,840 | 1,840 | 1,830 | 1,837.5 | -2.5 | -0.1% | 6,000 |
| 2002/09/02 | 1,852.5 | 1,855 | 1,840 | 1,840 | -12.5 | -0.7% | 7,600 |
| 2002/08/30 | 1,852.5 | 1,852.5 | 1,850 | 1,852.5 | +2.5 | +0.1% | 4,400 |
| 2002/08/29 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,000 |
| 2002/08/28 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 3,200 |
5551～
5600
件表示中 / 6427件
類似銘柄と比較する
現在ご覧いただいている「梅の花Ｇ」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Ｇ | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19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」 |
| エンチョー | 112,600円 | - | - | - | - | 0.85倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| いつも | 127,000円 | +7.9% | +423.3% | 0.00% | 49.55倍 | 3.19倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| カンセキ | 88,300円 | -0.2% | -47.5% | 2.27% | 43.89倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
市場注目の銘柄
チャート関連のコラム
