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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 1,830 | 1,830 | 1,827.5 | 1,827.5 | -2.5 | -0.1% | 2,000 |
| 2002/07/26 | 1,847.5 | 1,847.5 | 1,830 | 1,830 | -17.5 | -0.9% | 4,800 |
| 2002/07/25 | 1,847.5 | 1,850 | 1,847.5 | 1,847.5 | +20 | +1.1% | 2,400 |
| 2002/07/24 | 1,842.5 | 1,842.5 | 1,827.5 | 1,827.5 | -15 | -0.8% | 3,600 |
| 2002/07/23 | 1,847.5 | 1,847.5 | 1,832.5 | 1,842.5 | +10 | +0.5% | 2,000 |
| 2002/07/22 | 1,837.5 | 1,837.5 | 1,832.5 | 1,832.5 | -2.5 | -0.1% | 6,400 |
| 2002/07/19 | 1,845 | 1,850 | 1,835 | 1,835 | -2.5 | -0.1% | 7,200 |
| 2002/07/18 | 1,850 | 1,850 | 1,835 | 1,837.5 | +2.5 | +0.1% | 5,200 |
| 2002/07/17 | 1,837.5 | 1,840 | 1,835 | 1,835 | -2.5 | -0.1% | 1,600 |
| 2002/07/16 | 1,850 | 1,850 | 1,837.5 | 1,837.5 | -17.5 | -0.9% | 2,400 |
| 2002/07/15 | 1,857.5 | 1,857.5 | 1,847.5 | 1,855 | ±0 | ±0% | 4,400 |
| 2002/07/12 | 1,852.5 | 1,855 | 1,840 | 1,855 | +5 | +0.3% | 4,400 |
| 2002/07/11 | 1,850 | 1,855 | 1,832.5 | 1,850 | +22.5 | +1.2% | 6,000 |
| 2002/07/10 | 1,840 | 1,850 | 1,827.5 | 1,827.5 | -22.5 | -1.2% | 4,000 |
| 2002/07/09 | 1,850 | 1,850 | 1,825 | 1,850 | +10 | +0.5% | 3,200 |
| 2002/07/08 | 1,857.5 | 1,857.5 | 1,840 | 1,840 | -15 | -0.8% | 3,600 |
| 2002/07/05 | 1,850 | 1,857.5 | 1,845 | 1,855 | +5 | +0.3% | 2,800 |
| 2002/07/04 | 1,852.5 | 1,857.5 | 1,850 | 1,850 | -2.5 | -0.1% | 6,400 |
| 2002/07/03 | 1,845 | 1,852.5 | 1,845 | 1,852.5 | +7.5 | +0.4% | 6,400 |
| 2002/07/02 | 1,827.5 | 1,847.5 | 1,827.5 | 1,845 | +20 | +1.1% | 4,000 |
| 2002/07/01 | 1,850 | 1,850 | 1,800 | 1,825 | +25 | +1.4% | 6,800 |
| 2002/06/28 | 1,795 | 1,825 | 1,795 | 1,800 | +7.5 | +0.4% | 7,200 |
| 2002/06/27 | 1,792.5 | 1,800 | 1,792.5 | 1,792.5 | ±0 | ±0% | 4,400 |
| 2002/06/26 | 1,790 | 1,812.5 | 1,787.5 | 1,792.5 | +5 | +0.3% | 5,200 |
| 2002/06/25 | 1,800 | 1,825 | 1,787.5 | 1,787.5 | -12.5 | -0.7% | 4,800 |
| 2002/06/24 | 1,830 | 1,830 | 1,752.5 | 1,800 | -30 | -1.6% | 23,600 |
| 2002/06/21 | 1,840 | 1,840 | 1,830 | 1,830 | -22.5 | -1.2% | 3,200 |
| 2002/06/20 | 1,850 | 1,855 | 1,847.5 | 1,852.5 | -15 | -0.8% | 4,800 |
| 2002/06/19 | 1,877.5 | 1,877.5 | 1,867.5 | 1,867.5 | -7.5 | -0.4% | 5,200 |
| 2002/06/18 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 3,200 |
| 2002/06/17 | 1,900 | 1,900 | 1,872.5 | 1,875 | -25 | -1.3% | 3,200 |
| 2002/06/14 | 1,900 | 1,900 | 1,900 | 1,900 | +25 | +1.3% | 400 |
| 2002/06/13 | 1,905 | 1,907.5 | 1,872.5 | 1,875 | -30 | -1.6% | 13,600 |
| 2002/06/12 | 1,910 | 1,910 | 1,902.5 | 1,905 | -7.5 | -0.4% | 1,600 |
| 2002/06/11 | 1,912.5 | 1,915 | 1,900 | 1,912.5 | ±0 | ±0% | 8,400 |
| 2002/06/10 | 1,905 | 1,912.5 | 1,905 | 1,912.5 | +12.5 | +0.7% | 2,800 |
| 2002/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,800 |
| 2002/06/06 | 1,922.5 | 1,922.5 | 1,900 | 1,900 | +20 | +1.1% | 1,200 |
| 2002/06/05 | 1,877.5 | 1,880 | 1,875 | 1,880 | +2.5 | +0.1% | 2,000 |
| 2002/06/04 | 1,925 | 1,925 | 1,877.5 | 1,877.5 | -47.5 | -2.5% | 2,400 |
| 2002/06/03 | 1,900 | 1,945 | 1,900 | 1,925 | ±0 | ±0% | 3,600 |
| 2002/05/31 | 1,925 | 1,925 | 1,900 | 1,925 | -12.5 | -0.6% | 4,800 |
| 2002/05/30 | 1,947.5 | 1,950 | 1,925 | 1,937.5 | -5 | -0.3% | 10,000 |
| 2002/05/29 | 1,937.5 | 1,950 | 1,925 | 1,942.5 | +42.5 | +2.2% | 20,000 |
| 2002/05/28 | 1,950 | 1,950 | 1,900 | 1,900 | +100 | +5.6% | 24,800 |
| 2002/05/27 | 1,787.5 | 1,807.5 | 1,787.5 | 1,800 | +17.5 | +1% | 2,400 |
| 2002/05/24 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | +30 | +1.7% | 1,600 |
| 2002/05/23 | 1,752.5 | 1,752.5 | 1,752.5 | 1,752.5 | +2.5 | +0.1% | 400 |
| 2002/05/22 | 1,752.5 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 4,400 |
| 2002/05/21 | 1,755 | 1,755 | 1,750 | 1,750 | -2.5 | -0.1% | 4,000 |
5651～
5700
件表示中 / 6456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 | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17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」 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.40倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37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 |
| フォーシーズＨ | 65,200円 | +17.3% | - | 0.00% | - | 6.46倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09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
