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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,009 | 1,014 | 1,002 | 1,002 | -13 | -1.3% | 14,700 |
2020/10/27 | 1,010 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 8,800 |
2020/10/26 | 1,008 | 1,012 | 1,005 | 1,011 | +3 | +0.3% | 10,100 |
2020/10/23 | 1,003 | 1,009 | 1,003 | 1,008 | +1 | +0.1% | 6,000 |
2020/10/22 | 1,005 | 1,012 | 1,004 | 1,007 | -5 | -0.5% | 6,600 |
2020/10/21 | 1,012 | 1,013 | 1,009 | 1,012 | +3 | +0.3% | 4,700 |
2020/10/20 | 1,009 | 1,013 | 1,004 | 1,009 | +2 | +0.2% | 5,700 |
2020/10/19 | 1,006 | 1,011 | 1,006 | 1,007 | +1 | +0.1% | 3,900 |
2020/10/16 | 1,001 | 1,008 | 1,000 | 1,006 | +5 | +0.5% | 7,300 |
2020/10/15 | 1,003 | 1,010 | 1,001 | 1,001 | -8 | -0.8% | 5,000 |
2020/10/14 | 1,001 | 1,011 | 1,001 | 1,009 | +5 | +0.5% | 8,200 |
2020/10/13 | 1,015 | 1,015 | 1,001 | 1,004 | -11 | -1.1% | 12,400 |
2020/10/12 | 1,030 | 1,030 | 1,014 | 1,015 | -1 | -0.1% | 10,100 |
2020/10/09 | 1,015 | 1,022 | 1,007 | 1,016 | -3 | -0.3% | 10,000 |
2020/10/08 | 1,026 | 1,030 | 1,017 | 1,019 | -8 | -0.8% | 12,800 |
2020/10/07 | 1,028 | 1,030 | 1,025 | 1,027 | ±0 | ±0% | 5,600 |
2020/10/06 | 1,034 | 1,041 | 1,024 | 1,027 | -11 | -1.1% | 15,400 |
2020/10/05 | 1,038 | 1,044 | 1,032 | 1,038 | +6 | +0.6% | 8,700 |
2020/10/02 | 1,030 | 1,038 | 1,030 | 1,032 | - | - | 8,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,042 | 1,044 | 1,031 | 1,031 | -13 | -1.2% | 9,000 |
2020/09/29 | 1,038 | 1,049 | 1,038 | 1,044 | +6 | +0.6% | 8,200 |
2020/09/28 | 1,050 | 1,050 | 1,034 | 1,038 | -3 | -0.3% | 8,400 |
2020/09/25 | 1,042 | 1,045 | 1,039 | 1,041 | -1 | -0.1% | 5,400 |
2020/09/24 | 1,056 | 1,056 | 1,040 | 1,042 | -3 | -0.3% | 9,600 |
2020/09/23 | 1,055 | 1,055 | 1,043 | 1,045 | -2 | -0.2% | 8,100 |
2020/09/18 | 1,055 | 1,055 | 1,044 | 1,047 | -3 | -0.3% | 6,300 |
2020/09/17 | 1,039 | 1,052 | 1,039 | 1,050 | +12 | +1.2% | 8,100 |
2020/09/16 | 1,050 | 1,051 | 1,038 | 1,038 | -8 | -0.8% | 5,500 |
2020/09/15 | 1,047 | 1,047 | 1,038 | 1,046 | +8 | +0.8% | 6,100 |
2020/09/14 | 1,047 | 1,047 | 1,037 | 1,038 | +2 | +0.2% | 5,300 |
2020/09/11 | 1,045 | 1,045 | 1,031 | 1,036 | +3 | +0.3% | 5,300 |
2020/09/10 | 1,041 | 1,044 | 1,030 | 1,033 | -8 | -0.8% | 5,900 |
2020/09/09 | 1,048 | 1,048 | 1,030 | 1,041 | -4 | -0.4% | 5,800 |
2020/09/08 | 1,033 | 1,047 | 1,032 | 1,045 | +5 | +0.5% | 6,600 |
2020/09/07 | 1,032 | 1,042 | 1,032 | 1,040 | +8 | +0.8% | 4,100 |
2020/09/04 | 1,041 | 1,041 | 1,026 | 1,032 | -10 | -1% | 6,700 |
2020/09/03 | 1,055 | 1,055 | 1,042 | 1,042 | -9 | -0.9% | 4,800 |
2020/09/02 | 1,050 | 1,059 | 1,043 | 1,051 | -3 | -0.3% | 7,300 |
2020/09/01 | 1,038 | 1,070 | 1,038 | 1,054 | +16 | +1.5% | 5,200 |
2020/08/31 | 1,006 | 1,038 | 1,006 | 1,038 | +33 | +3.3% | 10,900 |
2020/08/28 | 1,011 | 1,029 | 1,005 | 1,005 | -15 | -1.5% | 10,600 |
2020/08/27 | 1,005 | 1,022 | 1,003 | 1,020 | +19 | +1.9% | 12,200 |
2020/08/26 | 1,000 | 1,005 | 1,000 | 1,001 | +1 | +0.1% | 5,800 |
2020/08/25 | 999 | 1,004 | 998 | 1,000 | +1 | +0.1% | 5,200 |
2020/08/24 | 1,002 | 1,005 | 999 | 999 | -3 | -0.3% | 4,100 |
2020/08/21 | 1,011 | 1,014 | 999 | 1,002 | -10 | -1% | 6,100 |
2020/08/20 | 1,011 | 1,014 | 1,008 | 1,012 | ±0 | ±0% | 6,900 |
2020/08/19 | 1,008 | 1,014 | 1,008 | 1,012 | +11 | +1.1% | 4,000 |
2020/08/18 | 1,001 | 1,004 | 998 | 1,001 | ±0 | ±0% | 6,400 |
1151~
1200
件表示中 / 6427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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19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」 |
エンチョー | 112,600円 | - | - | - | - | 0.85倍 |
|
静岡が地盤のHC。愛知や神奈川でも展開。住宅関連に強み。DCMHDが完全子会社化へ |
いつも | 127,000円 | +7.9% | +423.3% | 0.00% | 49.55倍 | 3.19倍 |
|
アマゾンなどのモール型や自社サイトのEC支援。構築、運営、マーケ、配送まで一気通貫対応 |
ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上6割超、利益は手帳新年版出る上期集中 |
カンセキ | 88,300円 | -0.2% | -47.5% | 2.27% | 43.89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