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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 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 |
| 2002/05/20 | 1,762.5 | 1,762.5 | 1,750 | 1,752.5 | -10 | -0.6% | 8,800 |
| 2002/05/17 | 1,765 | 1,775 | 1,762.5 | 1,762.5 | -32.5 | -1.8% | 8,800 |
| 2002/05/16 | 1,787.5 | 1,795 | 1,770 | 1,795 | +7.5 | +0.4% | 3,200 |
| 2002/05/15 | 1,787.5 | 1,787.5 | 1,787.5 | 1,787.5 | ±0 | ±0% | 800 |
| 2002/05/14 | 1,797.5 | 1,797.5 | 1,767.5 | 1,787.5 | ±0 | ±0% | 7,200 |
| 2002/05/13 | 1,770 | 1,787.5 | 1,765 | 1,787.5 | +25 | +1.4% | 3,200 |
| 2002/05/10 | 1,765 | 1,765 | 1,762.5 | 1,762.5 | -2.5 | -0.1% | 2,000 |
| 2002/05/09 | 1,767.5 | 1,787.5 | 1,765 | 1,765 | +2.5 | +0.1% | 1,600 |
| 2002/05/08 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | ±0 | ±0% | 800 |
| 2002/05/07 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | +5 | +0.3% | 400 |
| 2002/05/02 | 1,757.5 | 1,757.5 | 1,757.5 | 1,757.5 | +2.5 | +0.1% | 400 |
| 2002/05/01 | 1,772.5 | 1,772.5 | 1,755 | 1,755 | -2.5 | -0.1% | 1,600 |
| 2002/04/30 | 1,757.5 | 1,757.5 | 1,757.5 | 1,757.5 | -7.5 | -0.4% | 2,000 |
| 2002/04/26 | 1,762.5 | 1,765 | 1,762.5 | 1,765 | +12.5 | +0.7% | 1,600 |
| 2002/04/25 | 1,765 | 1,797.5 | 1,752.5 | 1,752.5 | -10 | -0.6% | 2,000 |
| 2002/04/24 | 1,780 | 1,787.5 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 3,600 |
| 2002/04/23 | 1,800 | 1,800 | 1,775 | 1,800 | +2.5 | +0.1% | 2,400 |
| 2002/04/22 | 1,797.5 | 1,800 | 1,797.5 | 1,797.5 | -10 | -0.6% | 1,600 |
| 2002/04/19 | 1,750 | 1,807.5 | 1,750 | 1,807.5 | +32.5 | +1.8% | 800 |
| 2002/04/18 | 1,750 | 1,775 | 1,737.5 | 1,775 | +37.5 | +2.2% | 6,800 |
| 2002/04/17 | 1,737.5 | 1,737.5 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 400 |
| 2002/04/16 | 1,760 | 1,760 | 1,750 | 1,750 | -7.5 | -0.4% | 7,200 |
| 2002/04/15 | 1,757.5 | 1,757.5 | 1,757.5 | 1,757.5 | ±0 | ±0% | 400 |
| 2002/04/12 | 1,762.5 | 1,762.5 | 1,757.5 | 1,757.5 | -17.5 | -1% | 3,600 |
| 2002/04/11 | 1,795 | 1,800 | 1,775 | 1,775 | +7.5 | +0.4% | 2,800 |
| 2002/04/10 | 1,787.5 | 1,787.5 | 1,767.5 | 1,767.5 | -30 | -1.7% | 1,200 |
| 2002/04/09 | 1,795 | 1,797.5 | 1,757.5 | 1,797.5 | - | - | 4,800 |
| 2002/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/05 | 1,775 | 1,795 | 1,775 | 1,795 | +32.5 | +1.8% | 800 |
| 2002/04/04 | 1,765 | 1,765 | 1,762.5 | 1,762.5 | -12.5 | -0.7% | 1,200 |
| 2002/04/03 | 1,772.5 | 1,775 | 1,757.5 | 1,775 | - | - | 1,600 |
5651～
5700
件表示中 / 6425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 | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18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」 |
| ＧＤＯ | 42,700円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| エンチョー | 111,000円 | - | - | - | - | 0.84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 |
| フォーシーズＨ | 68,500円 | +17.3% | - | 0.00% | - | 6.63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 |
| ほぼ日 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47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 |
市場注目の銘柄
チャート関連のコラム
