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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 3,587.5 | 3,587.5 | 3,587.5 | 3,587.5 | -12.5 | -0.3% | 800 |
| 1999/12/06 | 3,600 | 3,600 | 3,600 | 3,600 | -87.5 | -2.4% | 3,200 |
| 1999/12/03 | 3,687.5 | 3,687.5 | 3,687.5 | 3,687.5 | -37.5 | -1% | 800 |
| 1999/12/02 | 3,725 | 3,725 | 3,725 | 3,725 | - | - | 2,400 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 4,000 | 4,000 | 3,750 | 3,750 | -250 | -6.3% | 1,600 |
| 1999/11/29 | 4,125 | 4,125 | 4,000 | 4,000 | -250 | -5.9% | 4,000 |
| 1999/11/26 | 3,750 | 4,250 | 3,750 | 4,250 | +500 | +13.3% | 15,200 |
| 1999/11/25 | 3,512.5 | 3,750 | 3,512.5 | 3,750 | +250 | +7.1% | 4,000 |
| 1999/11/24 | 3,750 | 3,750 | 3,500 | 3,500 | -312.5 | -8.2% | 3,200 |
| 1999/11/22 | 4,000 | 4,000 | 3,812.5 | 3,812.5 | -312.5 | -7.6% | 3,200 |
| 1999/11/19 | 3,875 | 4,125 | 3,750 | 4,125 | +387.5 | +10.4% | 10,400 |
| 1999/11/18 | 3,600 | 3,737.5 | 3,600 | 3,737.5 | +275 | +7.9% | 2,400 |
| 1999/11/17 | 3,287.5 | 3,462.5 | 3,287.5 | 3,462.5 | +125 | +3.7% | 4,800 |
| 1999/11/16 | 3,325 | 3,337.5 | 3,325 | 3,337.5 | +25 | +0.8% | 3,200 |
| 1999/11/15 | 3,237.5 | 3,312.5 | 3,237.5 | 3,312.5 | +75 | +2.3% | 16,800 |
| 1999/11/12 | 3,450 | 3,500 | 3,237.5 | 3,237.5 | -262.5 | -7.5% | 8,800 |
| 1999/11/11 | 3,725 | 3,725 | 3,500 | 3,500 | -225 | -6% | 9,600 |
| 1999/11/10 | 3,812.5 | 3,812.5 | 3,687.5 | 3,725 | -87.5 | -2.3% | 8,000 |
| 1999/11/09 | 3,825 | 3,825 | 3,812.5 | 3,812.5 | -62.5 | -1.6% | 1,600 |
| 1999/11/08 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 1,600 |
| 1999/11/05 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 800 |
| 1999/11/04 | 3,875 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 8,800 |
| 1999/11/02 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | -125 | -3.1% | 4,800 |
| 1999/11/01 | 4,062.5 | 4,062.5 | 4,000 | 4,000 | -125 | -3% | 1,600 |
| 1999/10/29 | 4,000 | 4,125 | 3,937.5 | 4,125 | +125 | +3.1% | 7,200 |
| 1999/10/28 | 4,125 | 4,187.5 | 4,000 | 4,000 | - | - | 6,400 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 4,125 | 4,125 | 4,125 | 4,125 | -62.5 | -1.5% | 2,400 |
| 1999/10/25 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | -112.5 | -2.6% | 800 |
| 1999/10/22 | 4,187.5 | 4,300 | 4,187.5 | 4,300 | +112.5 | +2.7% | 5,600 |
| 1999/10/21 | 4,250 | 4,250 | 4,187.5 | 4,187.5 | ±0 | ±0% | 1,600 |
| 1999/10/20 | 4,187.5 | 4,187.5 | 4,125 | 4,187.5 | -62.5 | -1.5% | 5,600 |
| 1999/10/19 | 4,250 | 4,250 | 4,250 | 4,250 | -37.5 | -0.9% | 800 |
| 1999/10/18 | 4,175 | 4,287.5 | 4,100 | 4,287.5 | +87.5 | +2.1% | 8,800 |
| 1999/10/15 | 4,175 | 4,200 | 4,175 | 4,200 | +12.5 | +0.3% | 4,000 |
| 1999/10/14 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | -25 | -0.6% | 800 |
| 1999/10/13 | 4,200 | 4,212.5 | 4,187.5 | 4,212.5 | ±0 | ±0% | 4,000 |
| 1999/10/12 | 4,250 | 4,250 | 4,200 | 4,212.5 | +25 | +0.6% | 4,000 |
| 1999/10/08 | 4,200 | 4,225 | 4,187.5 | 4,187.5 | ±0 | ±0% | 3,200 |
| 1999/10/07 | 4,212.5 | 4,212.5 | 4,187.5 | 4,187.5 | -37.5 | -0.9% | 8,800 |
| 1999/10/06 | 4,250 | 4,250 | 4,225 | 4,225 | -25 | -0.6% | 1,600 |
| 1999/10/05 | 4,250 | 4,250 | 4,250 | 4,250 | +50 | +1.2% | 800 |
| 1999/10/04 | 4,212.5 | 4,250 | 4,125 | 4,200 | +12.5 | +0.3% | 8,000 |
| 1999/10/01 | 4,287.5 | 4,287.5 | 4,187.5 | 4,187.5 | -87.5 | -2% | 8,800 |
| 1999/09/30 | 4,312.5 | 4,312.5 | 4,275 | 4,275 | +12.5 | +0.3% | 2,400 |
| 1999/09/29 | 4,262.5 | 4,262.5 | 4,262.5 | 4,262.5 | +75 | +1.8% | 800 |
| 1999/09/28 | 4,250 | 4,312.5 | 4,187.5 | 4,187.5 | - | - | 3,200 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 4,287.5 | 4,312.5 | 4,287.5 | 4,312.5 | -12.5 | -0.3% | 1,600 |
6301～
6350
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
