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 |
|---|---|---|---|---|---|---|---|
| 2002/03/04 | 1,775 | 1,775 | 1,762.5 | 1,775 | +25 | +1.4% | 2,000 |
| 2002/03/01 | 1,775 | 1,775 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 2002/02/28 | 1,747.5 | 1,760 | 1,747.5 | 1,760 | +10 | +0.6% | 3,600 |
| 2002/02/27 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 2,400 |
| 2002/02/26 | 1,742.5 | 1,750 | 1,737.5 | 1,750 | +10 | +0.6% | 5,200 |
| 2002/02/25 | 1,732.5 | 1,740 | 1,732.5 | 1,740 | +15 | +0.9% | 2,000 |
| 2002/02/22 | 1,725 | 1,725 | 1,725 | 1,725 | +25 | +1.5% | 2,000 |
| 2002/02/21 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/19 | 1,700 | 1,712.5 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/18 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | -2.5 | -0.1% | 4,800 |
| 2002/02/15 | 1,687.5 | 1,702.5 | 1,687.5 | 1,702.5 | +2.5 | +0.1% | 800 |
| 2002/02/14 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 400 |
| 2002/02/12 | 1,700 | 1,710 | 1,700 | 1,710 | +27.5 | +1.6% | 2,800 |
| 2002/02/08 | 1,685 | 1,685 | 1,675 | 1,682.5 | ±0 | ±0% | 5,600 |
| 2002/02/07 | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | ±0 | ±0% | 800 |
| 2002/02/06 | 1,682.5 | 1,690 | 1,682.5 | 1,682.5 | +5 | +0.3% | 2,400 |
| 2002/02/05 | 1,687.5 | 1,687.5 | 1,677.5 | 1,677.5 | -10 | -0.6% | 1,600 |
| 2002/02/04 | 1,690 | 1,690 | 1,687.5 | 1,687.5 | ±0 | ±0% | 2,000 |
| 2002/02/01 | 1,705 | 1,705 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 2,000 |
| 2002/01/31 | 1,687.5 | 1,690 | 1,687.5 | 1,690 | - | - | 1,200 |
| 2002/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/29 | 1,682.5 | 1,712.5 | 1,682.5 | 1,712.5 | +32.5 | +1.9% | 1,200 |
| 2002/01/28 | 1,677.5 | 1,680 | 1,677.5 | 1,680 | -20 | -1.2% | 800 |
| 2002/01/25 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 1,200 |
| 2002/01/24 | 1,725 | 1,725 | 1,675 | 1,675 | -67.5 | -3.9% | 2,800 |
| 2002/01/23 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | ±0 | ±0% | 400 |
| 2002/01/22 | 1,725 | 1,742.5 | 1,725 | 1,742.5 | +22.5 | +1.3% | 2,000 |
| 2002/01/21 | 1,705 | 1,720 | 1,705 | 1,720 | +22.5 | +1.3% | 2,400 |
| 2002/01/18 | 1,687.5 | 1,697.5 | 1,687.5 | 1,697.5 | +10 | +0.6% | 1,600 |
| 2002/01/17 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 400 |
| 2002/01/16 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +15 | +0.9% | 400 |
| 2002/01/15 | 1,672.5 | 1,672.5 | 1,672.5 | 1,672.5 | +7.5 | +0.5% | 400 |
| 2002/01/11 | 1,675 | 1,700 | 1,665 | 1,665 | +5 | +0.3% | 3,600 |
| 2002/01/10 | 1,660 | 1,662.5 | 1,660 | 1,660 | -2.5 | -0.2% | 2,400 |
| 2002/01/09 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | -35 | -2.1% | 800 |
| 2002/01/08 | 1,662.5 | 1,697.5 | 1,662.5 | 1,697.5 | ±0 | ±0% | 1,200 |
| 2002/01/07 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | - | - | 400 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | ±0 | ±0% | 400 |
| 2001/12/27 | 1,675 | 1,675 | 1,652.5 | 1,652.5 | ±0 | ±0% | 1,600 |
| 2001/12/26 | 1,670 | 1,670 | 1,652.5 | 1,652.5 | -15 | -0.9% | 1,200 |
| 2001/12/25 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | +17.5 | +1.1% | 400 |
| 2001/12/21 | 1,652.5 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
| 2001/12/20 | 1,637.5 | 1,650 | 1,637.5 | 1,650 | - | - | 2,000 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 1,652.5 | 1,675 | 1,652.5 | 1,675 | +12.5 | +0.8% | 2,000 |
| 2001/12/17 | 1,675 | 1,675 | 1,662.5 | 1,662.5 | +22.5 | +1.4% | 2,400 |
| 2001/12/14 | 1,637.5 | 1,640 | 1,637.5 | 1,640 | +5 | +0.3% | 2,800 |
5751～
5800
件表示中 / 6455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」 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86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 |
| 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 |
| カンセキ | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99倍 | 1.09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 |
| フォーシーズＨ | 65,300円 | +17.3% | - | 0.00% | - | 6.47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 |
市場注目の銘柄
チャート関連のコラム
