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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,740 | 1,740 | 1,737.5 | 1,740 | -7.5 | -0.4% | 2,000 |
| 2001/08/16 | 1,745 | 1,747.5 | 1,745 | 1,747.5 | +5 | +0.3% | 1,600 |
| 2001/08/15 | 1,750 | 1,750 | 1,742.5 | 1,742.5 | -7.5 | -0.4% | 2,000 |
| 2001/08/14 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2001/08/13 | 1,750 | 1,750 | 1,750 | 1,750 | +12.5 | +0.7% | 2,800 |
| 2001/08/10 | 1,750 | 1,750 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 3,200 |
| 2001/08/09 | 1,737.5 | 1,750 | 1,737.5 | 1,750 | +12.5 | +0.7% | 1,600 |
| 2001/08/08 | 1,745 | 1,745 | 1,737.5 | 1,737.5 | -7.5 | -0.4% | 1,600 |
| 2001/08/07 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 7,600 |
| 2001/08/06 | 1,750 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 2,800 |
| 2001/08/03 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
| 2001/08/02 | 1,750 | 1,750 | 1,747.5 | 1,750 | ±0 | ±0% | 8,000 |
| 2001/08/01 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 3,200 |
| 2001/07/31 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,800 |
| 2001/07/30 | 1,750 | 1,750 | 1,750 | 1,750 | -2.5 | -0.1% | 1,600 |
| 2001/07/27 | 1,752.5 | 1,752.5 | 1,752.5 | 1,752.5 | -22.5 | -1.3% | 400 |
| 2001/07/26 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 1,200 |
| 2001/07/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2001/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,400 |
| 2001/07/23 | 1,780 | 1,780 | 1,750 | 1,750 | -25 | -1.4% | 2,800 |
| 2001/07/19 | 1,780 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
| 2001/07/18 | 1,777.5 | 1,777.5 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
| 2001/07/17 | 1,775 | 1,782.5 | 1,775 | 1,775 | ±0 | ±0% | 2,800 |
| 2001/07/16 | 1,775 | 1,775 | 1,775 | 1,775 | -2.5 | -0.1% | 400 |
| 2001/07/13 | 1,775 | 1,777.5 | 1,775 | 1,777.5 | +2.5 | +0.1% | 5,200 |
| 2001/07/12 | 1,800 | 1,800 | 1,775 | 1,775 | -25 | -1.4% | 2,800 |
| 2001/07/11 | 1,825 | 1,825 | 1,800 | 1,800 | +7.5 | +0.4% | 2,000 |
| 2001/07/10 | 1,792.5 | 1,792.5 | 1,792.5 | 1,792.5 | ±0 | ±0% | 800 |
| 2001/07/09 | 1,792.5 | 1,792.5 | 1,792.5 | 1,792.5 | ±0 | ±0% | 800 |
| 2001/07/06 | 1,800 | 1,800 | 1,792.5 | 1,792.5 | -7.5 | -0.4% | 1,600 |
| 2001/07/05 | 1,800 | 1,802.5 | 1,800 | 1,800 | -25 | -1.4% | 1,200 |
| 2001/07/04 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,200 |
| 2001/07/03 | 1,847.5 | 1,847.5 | 1,825 | 1,825 | -25 | -1.4% | 1,600 |
| 2001/07/02 | 1,837.5 | 1,850 | 1,837.5 | 1,850 | - | - | 800 |
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2001/06/26 | 1,827.5 | 1,827.5 | 1,800 | 1,800 | -25 | -1.4% | 3,200 |
| 2001/06/25 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 800 |
| 2001/06/22 | 1,800 | 1,825 | 1,800 | 1,825 | - | - | 1,600 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 2,400 |
| 2001/06/19 | 1,812.5 | 1,825 | 1,812.5 | 1,825 | +12.5 | +0.7% | 2,800 |
| 2001/06/18 | 1,825 | 1,827.5 | 1,812.5 | 1,812.5 | +55 | +3.1% | 4,000 |
| 2001/06/15 | 1,812.5 | 1,812.5 | 1,750 | 1,757.5 | -67.5 | -3.7% | 6,400 |
| 2001/06/14 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 1,200 |
| 2001/06/13 | 1,862.5 | 1,862.5 | 1,825 | 1,850 | -25 | -1.3% | 2,400 |
| 2001/06/12 | 1,890 | 1,890 | 1,875 | 1,875 | -12.5 | -0.7% | 7,600 |
| 2001/06/11 | 1,875 | 1,887.5 | 1,875 | 1,887.5 | +37.5 | +2% | 6,000 |
| 2001/06/08 | 1,885 | 1,885 | 1,850 | 1,850 | -37.5 | -2% | 4,800 |
5851～
5900
件表示中 / 6424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」 |
| エンチョー | 110,900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 |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 71.43倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| フォーシーズＨ | 67,400円 | +17.3% | - | 0.00% | - | 6.52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 |
| ワットマン | 79,300円 | +8.0% | +24.2% | 2.52% | 13.93倍 | 2.03倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
