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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 931 | 935 | 920 | 929 | +4 | +0.4% | 4,400 |
| 2024/08/08 | 901 | 948 | 901 | 925 | +3 | +0.3% | 13,700 |
| 2024/08/07 | 910 | 968 | 910 | 922 | +12 | +1.3% | 17,500 |
| 2024/08/06 | 900 | 912 | 892 | 910 | +38 | +4.4% | 14,800 |
| 2024/08/05 | 935 | 935 | 871 | 872 | -72 | -7.6% | 39,700 |
| 2024/08/02 | 965 | 970 | 938 | 944 | -27 | -2.8% | 34,800 |
| 2024/08/01 | 978 | 981 | 970 | 971 | -5 | -0.5% | 9,900 |
| 2024/07/31 | 971 | 977 | 971 | 976 | +2 | +0.2% | 3,400 |
| 2024/07/30 | 975 | 976 | 972 | 974 | -1 | -0.1% | 2,900 |
| 2024/07/29 | 975 | 975 | 970 | 975 | +4 | +0.4% | 10,400 |
| 2024/07/26 | 974 | 974 | 971 | 971 | ±0 | ±0% | 5,700 |
| 2024/07/25 | 973 | 973 | 970 | 971 | -3 | -0.3% | 10,600 |
| 2024/07/24 | 976 | 976 | 974 | 974 | -3 | -0.3% | 10,100 |
| 2024/07/23 | 978 | 979 | 975 | 977 | -1 | -0.1% | 9,200 |
| 2024/07/22 | 980 | 980 | 977 | 978 | ±0 | ±0% | 6,700 |
| 2024/07/19 | 980 | 983 | 978 | 978 | -5 | -0.5% | 8,900 |
| 2024/07/18 | 982 | 983 | 980 | 983 | +2 | +0.2% | 7,900 |
| 2024/07/17 | 985 | 985 | 981 | 981 | -3 | -0.3% | 4,300 |
| 2024/07/16 | 980 | 985 | 978 | 984 | +6 | +0.6% | 11,600 |
| 2024/07/12 | 979 | 980 | 976 | 978 | ±0 | ±0% | 5,700 |
| 2024/07/11 | 978 | 980 | 976 | 978 | -1 | -0.1% | 13,100 |
| 2024/07/10 | 978 | 980 | 977 | 979 | +1 | +0.1% | 6,500 |
| 2024/07/09 | 980 | 980 | 978 | 978 | -1 | -0.1% | 5,800 |
| 2024/07/08 | 980 | 981 | 978 | 979 | -1 | -0.1% | 6,600 |
| 2024/07/05 | 980 | 983 | 980 | 980 | +2 | +0.2% | 6,200 |
| 2024/07/04 | 979 | 981 | 978 | 978 | -1 | -0.1% | 15,000 |
| 2024/07/03 | 979 | 982 | 979 | 979 | -1 | -0.1% | 8,100 |
| 2024/07/02 | 981 | 982 | 979 | 980 | -1 | -0.1% | 11,300 |
| 2024/07/01 | 981 | 985 | 980 | 981 | ±0 | ±0% | 7,600 |
| 2024/06/28 | 984 | 988 | 981 | 981 | -3 | -0.3% | 10,500 |
| 2024/06/27 | 983 | 987 | 983 | 984 | +1 | +0.1% | 2,500 |
| 2024/06/26 | 985 | 989 | 983 | 983 | -2 | -0.2% | 6,600 |
| 2024/06/25 | 988 | 989 | 982 | 985 | +1 | +0.1% | 4,500 |
| 2024/06/24 | 982 | 984 | 980 | 984 | +4 | +0.4% | 9,100 |
| 2024/06/21 | 980 | 982 | 980 | 980 | ±0 | ±0% | 4,900 |
| 2024/06/20 | 982 | 983 | 978 | 980 | ±0 | ±0% | 9,800 |
| 2024/06/19 | 980 | 983 | 979 | 980 | +1 | +0.1% | 7,600 |
| 2024/06/18 | 980 | 983 | 979 | 979 | -1 | -0.1% | 8,200 |
| 2024/06/17 | 990 | 990 | 980 | 980 | -10 | -1% | 22,400 |
| 2024/06/14 | 990 | 1,031 | 980 | 990 | +3 | +0.3% | 64,300 |
| 2024/06/13 | 1,000 | 1,000 | 980 | 987 | -20 | -2% | 34,600 |
| 2024/06/12 | 999 | 1,055 | 990 | 1,007 | +13 | +1.3% | 92,700 |
| 2024/06/11 | 990 | 995 | 990 | 994 | +8 | +0.8% | 15,400 |
| 2024/06/10 | 985 | 987 | 983 | 986 | +2 | +0.2% | 7,800 |
| 2024/06/07 | 985 | 987 | 984 | 984 | -1 | -0.1% | 4,700 |
| 2024/06/06 | 985 | 987 | 984 | 985 | -1 | -0.1% | 8,100 |
| 2024/06/05 | 987 | 990 | 986 | 986 | -1 | -0.1% | 9,100 |
| 2024/06/04 | 989 | 989 | 986 | 987 | -1 | -0.1% | 4,600 |
| 2024/06/03 | 986 | 990 | 985 | 988 | +5 | +0.5% | 4,900 |
| 2024/05/31 | 984 | 987 | 981 | 983 | ±0 | ±0% | 5,500 |
251～
300
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
