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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 995 | 1,004 | 995 | 997 | +3 | +0.3% | 2,000 |
| 2022/05/19 | 995 | 996 | 993 | 994 | -1 | -0.1% | 2,500 |
| 2022/05/18 | 997 | 1,000 | 995 | 995 | -5 | -0.5% | 2,200 |
| 2022/05/17 | 999 | 1,000 | 996 | 1,000 | +3 | +0.3% | 1,300 |
| 2022/05/16 | 1,000 | 1,000 | 994 | 997 | +2 | +0.2% | 2,100 |
| 2022/05/13 | 998 | 999 | 995 | 995 | ±0 | ±0% | 2,400 |
| 2022/05/12 | 994 | 1,001 | 994 | 995 | ±0 | ±0% | 2,900 |
| 2022/05/11 | 1,006 | 1,006 | 994 | 995 | -8 | -0.8% | 3,300 |
| 2022/05/10 | 997 | 1,003 | 993 | 1,003 | +6 | +0.6% | 5,200 |
| 2022/05/09 | 1,006 | 1,006 | 997 | 997 | ±0 | ±0% | 2,900 |
| 2022/05/06 | 995 | 1,001 | 994 | 997 | -3 | -0.3% | 5,500 |
| 2022/05/02 | 992 | 1,005 | 992 | 1,000 | -13 | -1.3% | 8,200 |
| 2022/04/28 | 1,012 | 1,016 | 1,005 | 1,013 | -2 | -0.2% | 5,800 |
| 2022/04/27 | 1,022 | 1,022 | 1,001 | 1,015 | -39 | -3.7% | 8,000 |
| 2022/04/26 | 1,051 | 1,054 | 1,050 | 1,054 | +4 | +0.4% | 10,300 |
| 2022/04/25 | 1,048 | 1,050 | 1,046 | 1,050 | -1 | -0.1% | 7,100 |
| 2022/04/22 | 1,048 | 1,051 | 1,047 | 1,051 | ±0 | ±0% | 5,000 |
| 2022/04/21 | 1,045 | 1,051 | 1,045 | 1,051 | +6 | +0.6% | 4,900 |
| 2022/04/20 | 1,043 | 1,050 | 1,043 | 1,045 | +2 | +0.2% | 3,600 |
| 2022/04/19 | 1,047 | 1,052 | 1,040 | 1,043 | -4 | -0.4% | 5,700 |
| 2022/04/18 | 1,050 | 1,050 | 1,042 | 1,047 | +1 | +0.1% | 8,200 |
| 2022/04/15 | 1,050 | 1,051 | 1,043 | 1,046 | +4 | +0.4% | 3,100 |
| 2022/04/14 | 1,047 | 1,047 | 1,037 | 1,042 | +8 | +0.8% | 2,200 |
| 2022/04/13 | 1,028 | 1,049 | 1,028 | 1,034 | -3 | -0.3% | 5,500 |
| 2022/04/12 | 1,032 | 1,042 | 1,031 | 1,037 | -13 | -1.2% | 5,500 |
| 2022/04/11 | 1,058 | 1,058 | 1,030 | 1,050 | -9 | -0.8% | 10,000 |
| 2022/04/08 | 1,072 | 1,072 | 1,055 | 1,059 | +1 | +0.1% | 4,800 |
| 2022/04/07 | 1,058 | 1,058 | 1,052 | 1,058 | ±0 | ±0% | 5,200 |
| 2022/04/06 | 1,058 | 1,058 | 1,053 | 1,058 | +8 | +0.8% | 6,300 |
| 2022/04/05 | 1,044 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 4,100 |
| 2022/04/04 | 1,043 | 1,043 | 1,030 | 1,043 | +21 | +2.1% | 3,600 |
| 2022/04/01 | 1,030 | 1,031 | 1,020 | 1,022 | -12 | -1.2% | 8,500 |
| 2022/03/31 | 1,031 | 1,045 | 1,030 | 1,034 | +4 | +0.4% | 6,100 |
| 2022/03/30 | 1,031 | 1,039 | 1,028 | 1,030 | -1 | -0.1% | 5,400 |
| 2022/03/29 | 1,031 | 1,042 | 1,026 | 1,031 | -1 | -0.1% | 6,300 |
| 2022/03/28 | 1,031 | 1,032 | 1,025 | 1,032 | +2 | +0.2% | 3,500 |
| 2022/03/25 | 1,035 | 1,036 | 1,030 | 1,030 | -5 | -0.5% | 4,100 |
| 2022/03/24 | 1,040 | 1,041 | 1,032 | 1,035 | -3 | -0.3% | 4,600 |
| 2022/03/23 | 1,035 | 1,042 | 1,034 | 1,038 | +7 | +0.7% | 5,800 |
| 2022/03/22 | 1,025 | 1,032 | 1,025 | 1,031 | +7 | +0.7% | 5,200 |
| 2022/03/18 | 1,025 | 1,031 | 1,020 | 1,024 | +3 | +0.3% | 5,500 |
| 2022/03/17 | 1,023 | 1,023 | 1,008 | 1,021 | +11 | +1.1% | 4,500 |
| 2022/03/16 | 1,024 | 1,024 | 1,010 | 1,010 | +4 | +0.4% | 4,500 |
| 2022/03/15 | 1,007 | 1,019 | 991 | 1,006 | +6 | +0.6% | 9,600 |
| 2022/03/14 | 1,008 | 1,009 | 1,000 | 1,000 | -1 | -0.1% | 2,800 |
| 2022/03/11 | 1,016 | 1,016 | 1,001 | 1,001 | +2 | +0.2% | 5,400 |
| 2022/03/10 | 1,000 | 1,000 | 991 | 999 | +6 | +0.6% | 3,000 |
| 2022/03/09 | 991 | 999 | 991 | 993 | +3 | +0.3% | 2,500 |
| 2022/03/08 | 995 | 1,000 | 986 | 990 | -3 | -0.3% | 6,700 |
| 2022/03/07 | 998 | 999 | 990 | 993 | -5 | -0.5% | 7,900 |
801～
850
件表示中 / 6456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」 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.40倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| 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 |
| フォーシーズＨ | 65,200円 | +17.3% | - | 0.00% | - | 6.46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 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
