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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 4,000 | 4,125 | 4,000 | 4,075 | +37.5 | +0.9% | 4,000 |
| 1999/07/09 | 4,062.5 | 4,062.5 | 4,037.5 | 4,037.5 | -87.5 | -2.1% | 6,400 |
| 1999/07/08 | 4,250 | 4,250 | 4,125 | 4,125 | -125 | -2.9% | 8,000 |
| 1999/07/07 | 4,275 | 4,275 | 4,250 | 4,250 | -25 | -0.6% | 2,400 |
| 1999/07/06 | 4,275 | 4,375 | 4,275 | 4,275 | ±0 | ±0% | 8,800 |
| 1999/07/05 | 4,500 | 4,500 | 4,275 | 4,275 | -225 | -5% | 10,400 |
| 1999/07/02 | 4,512.5 | 4,600 | 4,375 | 4,500 | ±0 | ±0% | 48,000 |
| 1999/07/01 | 3,937.5 | 4,500 | 3,937.5 | 4,500 | +625 | +16.1% | 83,200 |
| 1999/06/30 | 3,875 | 3,875 | 3,812.5 | 3,875 | +100 | +2.6% | 14,400 |
| 1999/06/29 | 3,875 | 3,875 | 3,775 | 3,775 | -37.5 | -1% | 8,800 |
| 1999/06/28 | 3,762.5 | 3,875 | 3,762.5 | 3,812.5 | +62.5 | +1.7% | 8,000 |
| 1999/06/25 | 3,850 | 3,850 | 3,750 | 3,750 | -100 | -2.6% | 8,800 |
| 1999/06/24 | 3,825 | 3,875 | 3,825 | 3,850 | +75 | +2% | 3,200 |
| 1999/06/23 | 3,875 | 3,875 | 3,775 | 3,775 | -12.5 | -0.3% | 15,200 |
| 1999/06/22 | 3,812.5 | 3,825 | 3,750 | 3,787.5 | -37.5 | -1% | 15,200 |
| 1999/06/21 | 3,812.5 | 3,875 | 3,812.5 | 3,825 | +12.5 | +0.3% | 5,600 |
| 1999/06/18 | 3,825 | 3,875 | 3,762.5 | 3,812.5 | -12.5 | -0.3% | 15,200 |
| 1999/06/17 | 3,875 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 8,000 |
| 1999/06/16 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 7,200 |
| 1999/06/15 | 3,850 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 1,600 |
| 1999/06/14 | 3,875 | 3,875 | 3,850 | 3,850 | -25 | -0.6% | 4,000 |
| 1999/06/11 | 3,875 | 3,875 | 3,812.5 | 3,875 | ±0 | ±0% | 6,400 |
| 1999/06/10 | 3,850 | 3,950 | 3,850 | 3,875 | +25 | +0.6% | 2,400 |
| 1999/06/09 | 3,812.5 | 3,850 | 3,750 | 3,850 | +50 | +1.3% | 12,000 |
| 1999/06/08 | 3,925 | 3,937.5 | 3,800 | 3,800 | -137.5 | -3.5% | 10,400 |
| 1999/06/07 | 4,000 | 4,000 | 3,937.5 | 3,937.5 | -62.5 | -1.6% | 4,000 |
| 1999/06/04 | 4,000 | 4,000 | 3,887.5 | 4,000 | +62.5 | +1.6% | 11,200 |
| 1999/06/03 | 3,862.5 | 3,937.5 | 3,862.5 | 3,937.5 | +150 | +4% | 3,200 |
| 1999/06/02 | 3,750 | 3,812.5 | 3,737.5 | 3,787.5 | +37.5 | +1% | 14,400 |
| 1999/06/01 | 3,812.5 | 3,812.5 | 3,750 | 3,750 | -62.5 | -1.6% | 9,600 |
| 1999/05/31 | 3,812.5 | 3,812.5 | 3,812.5 | 3,812.5 | ±0 | ±0% | 3,200 |
| 1999/05/28 | 3,900 | 3,900 | 3,812.5 | 3,812.5 | -87.5 | -2.2% | 8,000 |
| 1999/05/27 | 3,950 | 3,950 | 3,887.5 | 3,900 | +25 | +0.6% | 8,000 |
| 1999/05/26 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | -62.5 | -1.6% | 7,200 |
| 1999/05/25 | 4,175 | 4,175 | 3,937.5 | 3,937.5 | -237.5 | -5.7% | 12,000 |
| 1999/05/24 | 4,125 | 4,250 | 4,125 | 4,175 | +50 | +1.2% | 16,800 |
| 1999/05/21 | 4,000 | 4,125 | 4,000 | 4,125 | +125 | +3.1% | 19,200 |
| 1999/05/20 | 3,850 | 4,000 | 3,850 | 4,000 | +175 | +4.6% | 11,200 |
| 1999/05/19 | 3,875 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 10,400 |
| 1999/05/18 | 3,875 | 3,887.5 | 3,850 | 3,875 | +50 | +1.3% | 8,000 |
| 1999/05/17 | 3,812.5 | 3,875 | 3,812.5 | 3,825 | -50 | -1.3% | 4,800 |
| 1999/05/14 | 3,875 | 3,875 | 3,875 | 3,875 | +37.5 | +1% | 4,000 |
| 1999/05/13 | 4,112.5 | 4,112.5 | 3,837.5 | 3,837.5 | -262.5 | -6.4% | 7,200 |
| 1999/05/12 | 4,062.5 | 4,125 | 4,062.5 | 4,100 | +50 | +1.2% | 12,000 |
| 1999/05/11 | 3,875 | 4,050 | 3,787.5 | 4,050 | +175 | +4.5% | 15,200 |
| 1999/05/10 | 4,025 | 4,025 | 3,762.5 | 3,875 | -175 | -4.3% | 22,400 |
| 1999/05/07 | 4,187.5 | 4,187.5 | 4,000 | 4,050 | -150 | -3.6% | 19,200 |
| 1999/05/06 | 4,262.5 | 4,312.5 | 4,200 | 4,200 | -175 | -4% | 25,600 |
| 1999/04/30 | 4,375 | 4,375 | 4,237.5 | 4,375 | ±0 | ±0% | 8,800 |
| 1999/04/28 | 4,475 | 4,487.5 | 4,275 | 4,375 | -62.5 | -1.4% | 17,600 |
6401～
6450
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
