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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/30 | 983 | 985 | 981 | 983 | ±0 | ±0% | 6,900 |
| 2024/05/29 | 987 | 988 | 983 | 983 | -4 | -0.4% | 5,200 |
| 2024/05/28 | 981 | 992 | 981 | 987 | +6 | +0.6% | 35,600 |
| 2024/05/27 | 980 | 990 | 980 | 981 | -11 | -1.1% | 28,100 |
| 2024/05/24 | 990 | 995 | 988 | 992 | -6 | -0.6% | 29,000 |
| 2024/05/23 | 1,000 | 1,003 | 998 | 998 | ±0 | ±0% | 7,900 |
| 2024/05/22 | 999 | 1,002 | 998 | 998 | ±0 | ±0% | 6,500 |
| 2024/05/21 | 1,005 | 1,011 | 998 | 998 | -13 | -1.3% | 22,400 |
| 2024/05/20 | 987 | 1,022 | 987 | 1,011 | +8 | +0.8% | 44,200 |
| 2024/05/17 | 1,003 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 3,500 |
| 2024/05/16 | 1,007 | 1,007 | 998 | 1,003 | +3 | +0.3% | 8,700 |
| 2024/05/15 | 1,002 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 10,400 |
| 2024/05/14 | 1,015 | 1,015 | 999 | 1,003 | -12 | -1.2% | 9,700 |
| 2024/05/13 | 1,020 | 1,020 | 988 | 1,015 | -20 | -1.9% | 44,600 |
| 2024/05/10 | 1,045 | 1,045 | 1,030 | 1,035 | -10 | -1% | 13,100 |
| 2024/05/09 | 1,046 | 1,046 | 1,040 | 1,045 | -1 | -0.1% | 6,000 |
| 2024/05/08 | 1,042 | 1,048 | 1,041 | 1,046 | +5 | +0.5% | 3,700 |
| 2024/05/07 | 1,042 | 1,047 | 1,040 | 1,041 | +2 | +0.2% | 3,000 |
| 2024/05/02 | 1,036 | 1,042 | 1,036 | 1,039 | +2 | +0.2% | 5,900 |
| 2024/05/01 | 1,048 | 1,048 | 1,037 | 1,037 | -11 | -1% | 13,200 |
| 2024/04/30 | 1,051 | 1,055 | 1,046 | 1,048 | -8 | -0.8% | 9,500 |
| 2024/04/26 | 1,032 | 1,060 | 1,032 | 1,056 | -24 | -2.2% | 24,600 |
| 2024/04/25 | 1,085 | 1,085 | 1,078 | 1,080 | ±0 | ±0% | 17,700 |
| 2024/04/24 | 1,086 | 1,087 | 1,073 | 1,080 | -6 | -0.6% | 19,500 |
| 2024/04/23 | 1,081 | 1,089 | 1,078 | 1,086 | +6 | +0.6% | 9,900 |
| 2024/04/22 | 1,070 | 1,080 | 1,067 | 1,080 | +9 | +0.8% | 15,100 |
| 2024/04/19 | 1,077 | 1,083 | 1,071 | 1,071 | -14 | -1.3% | 12,200 |
| 2024/04/18 | 1,083 | 1,089 | 1,074 | 1,085 | -4 | -0.4% | 7,200 |
| 2024/04/17 | 1,075 | 1,095 | 1,074 | 1,089 | +15 | +1.4% | 12,700 |
| 2024/04/16 | 1,087 | 1,088 | 1,074 | 1,074 | -13 | -1.2% | 13,800 |
| 2024/04/15 | 1,090 | 1,098 | 1,084 | 1,087 | ±0 | ±0% | 10,500 |
251～
300
件表示中 / 6423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 | 82,400円 | +0.9% | +38.7% | 1.21% | 15.06倍 | 7.20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 | 110,600円 | - | - | - | - | 0.84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 |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 71.43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 |
| ワットマン | 79,700円 | +8.0% | +24.2% | 2.51% | 14.00倍 | 2.04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 |
| フォーシーズＨ | 66,900円 | +17.3% | - | 0.00% | - | 6.47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
