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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,700 | 1,750 | 1,687.5 | 1,750 | +62.5 | +3.7% | 6,000 |
| 2001/03/22 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 1,200 |
| 2001/03/21 | 1,650 | 1,687.5 | 1,650 | 1,687.5 | +52.5 | +3.2% | 4,000 |
| 2001/03/19 | 1,637.5 | 1,637.5 | 1,627.5 | 1,635 | +7.5 | +0.5% | 2,800 |
| 2001/03/16 | 1,650 | 1,650 | 1,625 | 1,627.5 | +2.5 | +0.2% | 4,000 |
| 2001/03/15 | 1,637.5 | 1,637.5 | 1,625 | 1,625 | -15 | -0.9% | 5,200 |
| 2001/03/14 | 1,675 | 1,675 | 1,627.5 | 1,640 | +12.5 | +0.8% | 1,200 |
| 2001/03/13 | 1,650 | 1,650 | 1,625 | 1,627.5 | -27.5 | -1.7% | 2,000 |
| 2001/03/12 | 1,632.5 | 1,657.5 | 1,630 | 1,655 | +22.5 | +1.4% | 6,400 |
| 2001/03/09 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | ±0 | ±0% | 1,200 |
| 2001/03/08 | 1,650 | 1,650 | 1,632.5 | 1,632.5 | -27.5 | -1.7% | 4,400 |
| 2001/03/07 | 1,650 | 1,660 | 1,637.5 | 1,660 | +27.5 | +1.7% | 1,600 |
| 2001/03/06 | 1,635 | 1,635 | 1,630 | 1,632.5 | ±0 | ±0% | 6,000 |
| 2001/03/05 | 1,662.5 | 1,662.5 | 1,632.5 | 1,632.5 | -30 | -1.8% | 6,400 |
| 2001/03/02 | 1,675 | 1,687.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 2,000 |
| 2001/03/01 | 1,657.5 | 1,662.5 | 1,655 | 1,662.5 | +7.5 | +0.5% | 4,000 |
| 2001/02/28 | 1,655 | 1,675 | 1,655 | 1,655 | +2.5 | +0.2% | 3,200 |
| 2001/02/27 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | ±0 | ±0% | 400 |
| 2001/02/26 | 1,652.5 | 1,655 | 1,650 | 1,652.5 | +2.5 | +0.2% | 3,600 |
| 2001/02/23 | 1,725 | 1,725 | 1,650 | 1,650 | -75 | -4.3% | 4,800 |
| 2001/02/22 | 1,657.5 | 1,725 | 1,657.5 | 1,725 | +72.5 | +4.4% | 2,000 |
| 2001/02/21 | 1,650 | 1,652.5 | 1,650 | 1,652.5 | +2.5 | +0.2% | 800 |
| 2001/02/20 | 1,725 | 1,725 | 1,625 | 1,650 | -100 | -5.7% | 7,200 |
| 2001/02/19 | 1,750 | 1,762.5 | 1,750 | 1,750 | -12.5 | -0.7% | 2,000 |
| 2001/02/16 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 2,400 |
| 2001/02/15 | 1,800 | 1,800 | 1,787.5 | 1,800 | -25 | -1.4% | 2,000 |
| 2001/02/14 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 800 |
| 2001/02/13 | 1,875 | 1,875 | 1,850 | 1,850 | +25 | +1.4% | 3,200 |
| 2001/02/09 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 2,000 |
| 2001/02/08 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,200 |
| 2001/02/07 | 1,850 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 1,200 |
| 2001/02/06 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 4,000 |
| 2001/02/05 | 1,875 | 1,875 | 1,850 | 1,850 | ±0 | ±0% | 800 |
| 2001/02/02 | 1,862.5 | 1,862.5 | 1,850 | 1,850 | -5 | -0.3% | 2,400 |
| 2001/02/01 | 1,862.5 | 1,862.5 | 1,855 | 1,855 | -7.5 | -0.4% | 3,200 |
| 2001/01/31 | 1,867.5 | 1,875 | 1,862.5 | 1,862.5 | ±0 | ±0% | 1,200 |
| 2001/01/30 | 1,862.5 | 1,862.5 | 1,850 | 1,862.5 | +7.5 | +0.4% | 2,400 |
| 2001/01/29 | 1,862.5 | 1,862.5 | 1,855 | 1,855 | -7.5 | -0.4% | 1,600 |
| 2001/01/26 | 1,825 | 1,872.5 | 1,825 | 1,862.5 | +37.5 | +2.1% | 3,200 |
| 2001/01/25 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,600 |
| 2001/01/24 | 1,752.5 | 1,825 | 1,752.5 | 1,825 | +75 | +4.3% | 1,200 |
| 2001/01/23 | 1,725 | 1,750 | 1,725 | 1,750 | +55 | +3.2% | 800 |
| 2001/01/22 | 1,700 | 1,700 | 1,695 | 1,695 | +12.5 | +0.7% | 2,000 |
| 2001/01/19 | 1,747.5 | 1,747.5 | 1,682.5 | 1,682.5 | -65 | -3.7% | 1,200 |
| 2001/01/18 | 1,725 | 1,747.5 | 1,725 | 1,747.5 | +67.5 | +4% | 1,600 |
| 2001/01/17 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | - | - | 1,200 |
| 2001/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | +25 | +1.5% | 400 |
| 2001/01/12 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 1,200 |
| 2001/01/11 | 1,672.5 | 1,685 | 1,625 | 1,625 | -50 | -3% | 4,400 |
5951～
6000
件表示中 / 6423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 | 82,400円 | +0.9% | +38.7% | 1.21% | 15.06倍 | 7.20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 | 110,600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 |
| ワットマン | 79,700円 | +8.0% | +24.2% | 2.51% | 14.00倍 | 2.04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 |
| フォーシーズＨ | 66,900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
