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 |
|---|---|---|---|---|---|---|---|
| 2000/12/11 | 1,675 | 1,687.5 | 1,675 | 1,687.5 | +37.5 | +2.3% | 4,800 |
| 2000/12/08 | 1,675 | 1,675 | 1,625 | 1,650 | -37.5 | -2.2% | 6,400 |
| 2000/12/07 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 7,200 |
| 2000/12/06 | 1,662.5 | 1,687.5 | 1,662.5 | 1,687.5 | +50 | +3.1% | 6,400 |
| 2000/12/05 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | +12.5 | +0.8% | 4,800 |
| 2000/12/04 | 1,562.5 | 1,625 | 1,562.5 | 1,625 | +62.5 | +4% | 8,000 |
| 2000/12/01 | 1,537.5 | 1,575 | 1,537.5 | 1,562.5 | +62.5 | +4.2% | 6,400 |
| 2000/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | +12.5 | +0.8% | 1,600 |
| 2000/11/29 | 1,475 | 1,500 | 1,475 | 1,487.5 | +12.5 | +0.8% | 3,200 |
| 2000/11/28 | 1,500 | 1,500 | 1,475 | 1,475 | +37.5 | +2.6% | 5,600 |
| 2000/11/27 | 1,500 | 1,500 | 1,437.5 | 1,437.5 | -62.5 | -4.2% | 2,400 |
| 2000/11/24 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 1,600 |
| 2000/11/22 | 1,500 | 1,500 | 1,475 | 1,475 | -12.5 | -0.8% | 1,600 |
| 2000/11/21 | 1,475 | 1,487.5 | 1,475 | 1,487.5 | ±0 | ±0% | 2,400 |
| 2000/11/20 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 2,400 |
| 2000/11/17 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 5,600 |
| 2000/11/16 | 1,487.5 | 1,525 | 1,487.5 | 1,500 | +37.5 | +2.6% | 12,000 |
| 2000/11/15 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -37.5 | -2.5% | 8,000 |
| 2000/11/14 | 1,500 | 1,500 | 1,487.5 | 1,500 | -12.5 | -0.8% | 5,600 |
| 2000/11/13 | 1,550 | 1,587.5 | 1,512.5 | 1,512.5 | -37.5 | -2.4% | 10,400 |
| 2000/11/10 | 1,475 | 1,550 | 1,462.5 | 1,550 | +112.5 | +7.8% | 17,600 |
| 2000/11/09 | 1,412.5 | 1,437.5 | 1,412.5 | 1,437.5 | +12.5 | +0.9% | 4,800 |
| 2000/11/08 | 1,425 | 1,437.5 | 1,425 | 1,425 | -12.5 | -0.9% | 6,400 |
| 2000/11/07 | 1,400 | 1,437.5 | 1,387.5 | 1,437.5 | +62.5 | +4.5% | 12,800 |
| 2000/11/06 | 1,375 | 1,425 | 1,375 | 1,375 | -62.5 | -4.3% | 5,600 |
| 2000/11/02 | 1,525 | 1,525 | 1,437.5 | 1,437.5 | -87.5 | -5.7% | 8,000 |
| 2000/11/01 | 1,587.5 | 1,600 | 1,525 | 1,525 | -75 | -4.7% | 9,600 |
| 2000/10/31 | 1,625 | 1,625 | 1,587.5 | 1,600 | -25 | -1.5% | 10,400 |
| 2000/10/30 | 1,525 | 1,625 | 1,525 | 1,625 | +137.5 | +9.2% | 24,800 |
| 2000/10/27 | 1,487.5 | 1,537.5 | 1,462.5 | 1,487.5 | +50 | +3.5% | 22,400 |
| 2000/10/26 | 1,262.5 | 1,462.5 | 1,262.5 | 1,437.5 | +175 | +13.9% | 14,400 |
| 2000/10/25 | 1,287.5 | 1,287.5 | 1,262.5 | 1,262.5 | -12.5 | -1% | 3,200 |
| 2000/10/24 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1,600 |
| 2000/10/23 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | +12.5 | +1% | 3,200 |
| 2000/10/20 | 1,262.5 | 1,312.5 | 1,262.5 | 1,262.5 | +12.5 | +1% | 7,200 |
| 2000/10/19 | 1,250 | 1,250 | 1,237.5 | 1,250 | -12.5 | -1% | 8,000 |
| 2000/10/18 | 1,325 | 1,337.5 | 1,262.5 | 1,262.5 | -75 | -5.6% | 7,200 |
| 2000/10/17 | 1,387.5 | 1,400 | 1,325 | 1,337.5 | - | - | 12,800 |
| 2000/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/13 | 1,412.5 | 1,412.5 | 1,387.5 | 1,412.5 | +25 | +1.8% | 3,200 |
| 2000/10/12 | 1,412.5 | 1,412.5 | 1,387.5 | 1,387.5 | -25 | -1.8% | 7,200 |
| 2000/10/11 | 1,387.5 | 1,412.5 | 1,375 | 1,412.5 | ±0 | ±0% | 12,800 |
| 2000/10/10 | 1,462.5 | 1,462.5 | 1,375 | 1,412.5 | -62.5 | -4.2% | 11,200 |
| 2000/10/06 | 1,475 | 1,487.5 | 1,462.5 | 1,475 | -87.5 | -5.6% | 17,600 |
| 2000/10/05 | 1,675 | 1,687.5 | 1,562.5 | 1,562.5 | -100 | -6% | 7,200 |
| 2000/10/04 | 1,475 | 1,662.5 | 1,462.5 | 1,662.5 | +212.5 | +14.7% | 15,200 |
| 2000/10/03 | 1,412.5 | 1,487.5 | 1,400 | 1,450 | +75 | +5.5% | 11,200 |
| 2000/10/02 | 1,362.5 | 1,425 | 1,362.5 | 1,375 | +87.5 | +6.8% | 12,800 |
| 2000/09/29 | 1,500 | 1,500 | 1,287.5 | 1,287.5 | -187.5 | -12.7% | 20,000 |
| 2000/09/28 | 1,675 | 1,675 | 1,450 | 1,475 | -187.5 | -11.3% | 21,600 |
6051～
6100
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 | 88,800円 | -0.2% | -47.5% | 2.25% | 44.14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 | 64,200円 | +17.3% | - | 0.00% | - | 6.36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
