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 |
|---|---|---|---|---|---|---|---|
| 1999/09/22 | 4,212.5 | 4,475 | 4,212.5 | 4,325 | +137.5 | +3.3% | 9,600 |
| 1999/09/21 | 4,625 | 4,625 | 4,187.5 | 4,187.5 | -437.5 | -9.5% | 10,400 |
| 1999/09/20 | 4,750 | 4,787.5 | 4,625 | 4,625 | -62.5 | -1.3% | 6,400 |
| 1999/09/17 | 4,975 | 4,975 | 4,687.5 | 4,687.5 | -250 | -5.1% | 8,000 |
| 1999/09/16 | 5,062.5 | 5,062.5 | 4,750 | 4,937.5 | -125 | -2.5% | 15,200 |
| 1999/09/14 | 5,250 | 5,250 | 5,062.5 | 5,062.5 | -187.5 | -3.6% | 8,800 |
| 1999/09/13 | 5,437.5 | 5,437.5 | 5,000 | 5,250 | -175 | -3.2% | 31,200 |
| 1999/09/10 | 4,812.5 | 5,425 | 4,812.5 | 5,425 | +612.5 | +12.7% | 46,400 |
| 1999/09/09 | 4,512.5 | 4,812.5 | 4,512.5 | 4,812.5 | +325 | +7.2% | 27,200 |
| 1999/09/08 | 4,500 | 4,562.5 | 4,487.5 | 4,487.5 | +112.5 | +2.6% | 6,400 |
| 1999/09/07 | 4,375 | 4,375 | 4,350 | 4,375 | +25 | +0.6% | 4,000 |
| 1999/09/06 | 4,250 | 4,350 | 4,250 | 4,350 | +87.5 | +2.1% | 12,800 |
| 1999/09/03 | 4,250 | 4,275 | 4,250 | 4,262.5 | +37.5 | +0.9% | 8,000 |
| 1999/09/02 | 4,250 | 4,250 | 4,225 | 4,225 | -25 | -0.6% | 8,800 |
| 1999/09/01 | 4,362.5 | 4,362.5 | 4,200 | 4,250 | -125 | -2.9% | 18,400 |
| 1999/08/31 | 4,437.5 | 4,450 | 4,375 | 4,375 | -37.5 | -0.8% | 7,200 |
| 1999/08/30 | 4,450 | 4,450 | 4,375 | 4,412.5 | +37.5 | +0.9% | 6,400 |
| 1999/08/27 | 4,387.5 | 4,387.5 | 4,375 | 4,375 | -175 | -3.8% | 5,600 |
| 1999/08/26 | 4,500 | 4,550 | 4,375 | 4,550 | ±0 | ±0% | 8,000 |
| 1999/08/25 | 4,500 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 3,200 |
| 1999/08/24 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 1,600 |
| 1999/08/23 | 4,650 | 4,650 | 4,500 | 4,500 | -150 | -3.2% | 8,000 |
| 1999/08/20 | 4,687.5 | 4,737.5 | 4,650 | 4,650 | -37.5 | -0.8% | 20,000 |
| 1999/08/19 | 4,762.5 | 4,762.5 | 4,637.5 | 4,687.5 | -75 | -1.6% | 13,600 |
| 1999/08/18 | 4,512.5 | 4,762.5 | 4,512.5 | 4,762.5 | +412.5 | +9.5% | 47,200 |
| 1999/08/17 | 4,375 | 4,437.5 | 4,350 | 4,350 | +25 | +0.6% | 8,000 |
| 1999/08/16 | 4,187.5 | 4,325 | 4,187.5 | 4,325 | +137.5 | +3.3% | 6,400 |
| 1999/08/13 | 4,162.5 | 4,212.5 | 4,162.5 | 4,187.5 | +50 | +1.2% | 4,000 |
| 1999/08/12 | 4,137.5 | 4,137.5 | 4,137.5 | 4,137.5 | -12.5 | -0.3% | 1,600 |
| 1999/08/11 | 4,162.5 | 4,162.5 | 4,150 | 4,150 | -62.5 | -1.5% | 7,200 |
| 1999/08/10 | 4,150 | 4,212.5 | 4,137.5 | 4,212.5 | +50 | +1.2% | 4,800 |
| 1999/08/09 | 4,125 | 4,162.5 | 4,125 | 4,162.5 | +50 | +1.2% | 3,200 |
| 1999/08/06 | 4,162.5 | 4,187.5 | 4,112.5 | 4,112.5 | -75 | -1.8% | 4,000 |
| 1999/08/05 | 4,200 | 4,200 | 4,187.5 | 4,187.5 | -12.5 | -0.3% | 4,000 |
| 1999/08/04 | 4,187.5 | 4,212.5 | 4,187.5 | 4,200 | +62.5 | +1.5% | 4,800 |
| 1999/08/03 | 4,125 | 4,262.5 | 4,125 | 4,137.5 | ±0 | ±0% | 6,400 |
| 1999/08/02 | 4,100 | 4,137.5 | 4,100 | 4,137.5 | +37.5 | +0.9% | 2,400 |
| 1999/07/30 | 4,125 | 4,187.5 | 4,087.5 | 4,100 | -87.5 | -2.1% | 10,400 |
| 1999/07/29 | 4,137.5 | 4,187.5 | 4,137.5 | 4,187.5 | -62.5 | -1.5% | 2,400 |
| 1999/07/28 | 4,250 | 4,250 | 4,250 | 4,250 | -125 | -2.9% | 800 |
| 1999/07/27 | 4,125 | 4,375 | 4,125 | 4,375 | +225 | +5.4% | 4,000 |
| 1999/07/26 | 4,125 | 4,150 | 4,125 | 4,150 | +12.5 | +0.3% | 4,800 |
| 1999/07/23 | 4,125 | 4,137.5 | 4,125 | 4,137.5 | -25 | -0.6% | 6,400 |
| 1999/07/22 | 4,262.5 | 4,262.5 | 4,162.5 | 4,162.5 | -100 | -2.3% | 2,400 |
| 1999/07/21 | 4,487.5 | 4,487.5 | 4,262.5 | 4,262.5 | -237.5 | -5.3% | 11,200 |
| 1999/07/19 | 4,600 | 4,625 | 4,500 | 4,500 | -62.5 | -1.4% | 11,200 |
| 1999/07/16 | 4,675 | 4,687.5 | 4,500 | 4,562.5 | -125 | -2.7% | 22,400 |
| 1999/07/15 | 4,650 | 4,687.5 | 4,550 | 4,687.5 | +100 | +2.2% | 47,200 |
| 1999/07/14 | 4,400 | 4,625 | 4,400 | 4,587.5 | +175 | +4% | 61,600 |
| 1999/07/13 | 4,125 | 4,500 | 4,125 | 4,412.5 | +337.5 | +8.3% | 36,000 |
6351～
6400
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
