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 |
|---|---|---|---|---|---|---|---|
| 2001/05/11 | 1,720 | 1,750 | 1,717.5 | 1,747.5 | +30 | +1.7% | 6,800 |
| 2001/05/10 | 1,712.5 | 1,720 | 1,712.5 | 1,717.5 | ±0 | ±0% | 3,200 |
| 2001/05/09 | 1,720 | 1,720 | 1,715 | 1,717.5 | ±0 | ±0% | 2,000 |
| 2001/05/08 | 1,707.5 | 1,720 | 1,707.5 | 1,717.5 | +10 | +0.6% | 3,200 |
| 2001/05/07 | 1,705 | 1,707.5 | 1,702.5 | 1,707.5 | +7.5 | +0.4% | 2,800 |
| 2001/05/02 | 1,702.5 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 4,800 |
| 2001/05/01 | 1,700 | 1,707.5 | 1,680 | 1,680 | -20 | -1.2% | 5,600 |
| 2001/04/27 | 1,682.5 | 1,700 | 1,682.5 | 1,700 | +20 | +1.2% | 2,000 |
| 2001/04/26 | 1,720 | 1,720 | 1,680 | 1,680 | -45 | -2.6% | 6,000 |
| 2001/04/25 | 1,682.5 | 1,725 | 1,682.5 | 1,725 | +45 | +2.7% | 1,200 |
| 2001/04/24 | 1,677.5 | 1,682.5 | 1,677.5 | 1,680 | +2.5 | +0.1% | 2,400 |
| 2001/04/23 | 1,680 | 1,680 | 1,677.5 | 1,677.5 | +2.5 | +0.1% | 2,000 |
| 2001/04/20 | 1,682.5 | 1,682.5 | 1,675 | 1,675 | ±0 | ±0% | 2,800 |
| 2001/04/19 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -2.5 | -0.1% | 2,800 |
| 2001/04/18 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 800 |
| 2001/04/17 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 3,200 |
| 2001/04/16 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | ±0 | ±0% | 2,800 |
| 2001/04/13 | 1,725 | 1,725 | 1,677.5 | 1,680 | -45 | -2.6% | 2,800 |
| 2001/04/12 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2001/04/11 | 1,700 | 1,737.5 | 1,700 | 1,725 | +45 | +2.7% | 2,400 |
| 2001/04/10 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | -7.5 | -0.4% | 2,000 |
| 2001/04/09 | 1,687.5 | 1,690 | 1,687.5 | 1,687.5 | - | - | 2,000 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 800 |
| 2001/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2001/04/03 | 1,725 | 1,725 | 1,675 | 1,675 | -75 | -4.3% | 1,600 |
| 2001/04/02 | 1,687.5 | 1,750 | 1,677.5 | 1,750 | +75 | +4.5% | 3,200 |
| 2001/03/30 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2001/03/29 | 1,675 | 1,737.5 | 1,675 | 1,675 | ±0 | ±0% | 4,800 |
| 2001/03/28 | 1,700 | 1,700 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2001/03/27 | 1,700 | 1,750 | 1,700 | 1,725 | -75 | -4.2% | 2,800 |
| 2001/03/26 | 1,775 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 8,400 |
| 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 |
5951～
6000
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 | 82,200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 | 42,800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 | 65,900円 | +17.3% | - | 0.00% | - | 6.53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
