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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 949 | 950 | 945 | 950 | +3 | +0.3% | 6,400 |
| 2024/10/23 | 948 | 948 | 944 | 947 | +1 | +0.1% | 8,800 |
| 2024/10/22 | 945 | 946 | 943 | 946 | +1 | +0.1% | 5,000 |
| 2024/10/21 | 946 | 947 | 942 | 945 | +1 | +0.1% | 10,900 |
| 2024/10/18 | 941 | 946 | 941 | 944 | +1 | +0.1% | 6,600 |
| 2024/10/17 | 945 | 946 | 942 | 943 | -1 | -0.1% | 7,900 |
| 2024/10/16 | 943 | 947 | 942 | 944 | +1 | +0.1% | 8,700 |
| 2024/10/15 | 945 | 947 | 941 | 943 | -1 | -0.1% | 10,300 |
| 2024/10/11 | 944 | 944 | 940 | 944 | +2 | +0.2% | 7,900 |
| 2024/10/10 | 941 | 943 | 940 | 942 | +2 | +0.2% | 7,800 |
| 2024/10/09 | 944 | 944 | 940 | 940 | -1 | -0.1% | 6,700 |
| 2024/10/08 | 942 | 944 | 941 | 941 | -1 | -0.1% | 5,500 |
| 2024/10/07 | 948 | 949 | 942 | 942 | -5 | -0.5% | 12,000 |
| 2024/10/04 | 949 | 951 | 942 | 947 | -1 | -0.1% | 9,900 |
| 2024/10/03 | 949 | 950 | 945 | 948 | +1 | +0.1% | 9,100 |
| 2024/10/02 | 949 | 950 | 941 | 947 | -1 | -0.1% | 10,400 |
| 2024/10/01 | 948 | 949 | 945 | 948 | +2 | +0.2% | 4,500 |
| 2024/09/30 | 940 | 947 | 940 | 946 | +4 | +0.4% | 9,900 |
| 2024/09/27 | 943 | 947 | 940 | 942 | ±0 | ±0% | 10,300 |
| 2024/09/26 | 935 | 942 | 935 | 942 | +1 | +0.1% | 6,900 |
| 2024/09/25 | 941 | 942 | 936 | 941 | +4 | +0.4% | 10,300 |
| 2024/09/24 | 942 | 947 | 935 | 937 | -6 | -0.6% | 12,900 |
| 2024/09/20 | 949 | 949 | 938 | 943 | +8 | +0.9% | 5,600 |
| 2024/09/19 | 934 | 938 | 934 | 935 | +1 | +0.1% | 2,700 |
| 2024/09/18 | 941 | 941 | 934 | 934 | -3 | -0.3% | 6,500 |
| 2024/09/17 | 944 | 944 | 935 | 937 | -9 | -1% | 6,000 |
| 2024/09/13 | 945 | 948 | 935 | 946 | +9 | +1% | 11,500 |
| 2024/09/12 | 940 | 948 | 936 | 937 | +1 | +0.1% | 6,100 |
| 2024/09/11 | 938 | 940 | 934 | 936 | -4 | -0.4% | 5,900 |
| 2024/09/10 | 937 | 946 | 937 | 940 | ±0 | ±0% | 6,900 |
| 2024/09/09 | 940 | 942 | 935 | 940 | ±0 | ±0% | 4,500 |
| 2024/09/06 | 945 | 945 | 939 | 940 | -2 | -0.2% | 7,100 |
| 2024/09/05 | 941 | 947 | 940 | 942 | ±0 | ±0% | 3,400 |
| 2024/09/04 | 936 | 944 | 936 | 942 | -3 | -0.3% | 5,400 |
| 2024/09/03 | 946 | 949 | 939 | 945 | -1 | -0.1% | 13,800 |
| 2024/09/02 | 952 | 952 | 945 | 946 | -3 | -0.3% | 4,800 |
| 2024/08/30 | 952 | 952 | 947 | 949 | +1 | +0.1% | 4,700 |
| 2024/08/29 | 947 | 950 | 947 | 948 | +1 | +0.1% | 4,500 |
| 2024/08/28 | 949 | 950 | 945 | 947 | -1 | -0.1% | 5,300 |
| 2024/08/27 | 952 | 952 | 945 | 948 | +2 | +0.2% | 6,000 |
| 2024/08/26 | 952 | 952 | 945 | 946 | -5 | -0.5% | 5,900 |
| 2024/08/23 | 948 | 952 | 945 | 951 | +1 | +0.1% | 7,800 |
| 2024/08/22 | 951 | 951 | 945 | 950 | -1 | -0.1% | 4,400 |
| 2024/08/21 | 946 | 951 | 945 | 951 | +1 | +0.1% | 2,900 |
| 2024/08/20 | 949 | 952 | 943 | 950 | +7 | +0.7% | 5,500 |
| 2024/08/19 | 945 | 947 | 940 | 943 | ±0 | ±0% | 4,500 |
| 2024/08/16 | 940 | 945 | 937 | 943 | +3 | +0.3% | 6,400 |
| 2024/08/15 | 939 | 940 | 934 | 940 | +4 | +0.4% | 3,000 |
| 2024/08/14 | 932 | 936 | 930 | 936 | +5 | +0.5% | 4,300 |
| 2024/08/13 | 938 | 938 | 930 | 931 | +2 | +0.2% | 5,100 |
201～
250
件表示中 / 6454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」 |
| 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 |
| ＫＯＺＯＨＤ | 2,800円 | +11.6% | - | 0.00% | - | 18.18倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| カンセキ | 88,400円 | -0.2% | -47.5% | 2.26% | 43.94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 |
| ワットマン | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
