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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 800 |
| 2001/10/02 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 2,400 |
| 2001/10/01 | 1,687.5 | 1,687.5 | 1,675 | 1,675 | -37.5 | -2.2% | 3,600 |
| 2001/09/28 | 1,687.5 | 1,712.5 | 1,677.5 | 1,712.5 | +25 | +1.5% | 1,200 |
| 2001/09/27 | 1,700 | 1,700 | 1,687.5 | 1,687.5 | - | - | 800 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,742.5 | 1,742.5 | 1,725 | 1,725 | -50 | -2.8% | 3,200 |
| 2001/09/21 | 1,737.5 | 1,775 | 1,727.5 | 1,775 | +37.5 | +2.2% | 9,200 |
| 2001/09/20 | 1,732.5 | 1,737.5 | 1,732.5 | 1,737.5 | ±0 | ±0% | 5,200 |
| 2001/09/19 | 1,727.5 | 1,737.5 | 1,727.5 | 1,737.5 | +10 | +0.6% | 5,200 |
| 2001/09/18 | 1,727.5 | 1,727.5 | 1,725 | 1,727.5 | +2.5 | +0.1% | 1,600 |
| 2001/09/17 | 1,732.5 | 1,732.5 | 1,725 | 1,725 | -7.5 | -0.4% | 4,000 |
| 2001/09/14 | 1,732.5 | 1,745 | 1,732.5 | 1,732.5 | ±0 | ±0% | 3,200 |
| 2001/09/13 | 1,735 | 1,735 | 1,732.5 | 1,732.5 | -5 | -0.3% | 3,200 |
| 2001/09/12 | 1,747.5 | 1,747.5 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 6,800 |
| 2001/09/11 | 1,750 | 1,750 | 1,747.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/10 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | ±0 | ±0% | 1,600 |
| 2001/09/07 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/09/06 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 11,200 |
| 2001/09/05 | 1,747.5 | 1,747.5 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
| 2001/09/04 | 1,747.5 | 1,750 | 1,740 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/03 | 1,747.5 | 1,747.5 | 1,740 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/08/31 | 1,747.5 | 1,750 | 1,737.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/08/30 | 1,740 | 1,747.5 | 1,737.5 | 1,747.5 | +7.5 | +0.4% | 2,000 |
| 2001/08/29 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 800 |
| 2001/08/28 | 1,742.5 | 1,750 | 1,742.5 | 1,750 | +12.5 | +0.7% | 800 |
| 2001/08/27 | 1,747.5 | 1,750 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 3,600 |
| 2001/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | +10 | +0.6% | 400 |
| 2001/08/23 | 1,737.5 | 1,750 | 1,737.5 | 1,740 | +2.5 | +0.1% | 2,000 |
| 2001/08/22 | 1,740 | 1,750 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 2,800 |
| 2001/08/21 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 2,400 |
| 2001/08/20 | 1,747.5 | 1,750 | 1,747.5 | 1,750 | +10 | +0.6% | 1,600 |
| 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 |
5851～
5900
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
