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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 1,000 |
| 2003/11/12 | 1,915 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 600 |
| 2003/11/11 | 1,910 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 3,600 |
| 2003/11/10 | 1,900 | 1,900 | 1,900 | 1,900 | -15 | -0.8% | 800 |
| 2003/11/07 | 1,910 | 1,915 | 1,910 | 1,915 | -25 | -1.3% | 1,000 |
| 2003/11/06 | 1,925 | 1,940 | 1,925 | 1,940 | +15 | +0.8% | 1,200 |
| 2003/11/05 | 1,900 | 1,925 | 1,900 | 1,925 | +15 | +0.8% | 1,800 |
| 2003/11/04 | 1,925 | 1,925 | 1,910 | 1,910 | -30 | -1.5% | 1,000 |
| 2003/10/31 | 1,940 | 1,940 | 1,940 | 1,940 | +35 | +1.8% | 1,200 |
| 2003/10/30 | 1,915 | 1,915 | 1,905 | 1,905 | -10 | -0.5% | 1,800 |
| 2003/10/29 | 1,925 | 1,925 | 1,915 | 1,915 | -10 | -0.5% | 1,800 |
| 2003/10/28 | 1,925 | 1,925 | 1,925 | 1,925 | +10 | +0.5% | 800 |
| 2003/10/27 | 1,925 | 1,925 | 1,915 | 1,915 | +10 | +0.5% | 800 |
| 2003/10/24 | 1,925 | 1,925 | 1,900 | 1,905 | +5 | +0.3% | 1,000 |
| 2003/10/23 | 1,910 | 1,925 | 1,900 | 1,900 | -10 | -0.5% | 3,800 |
| 2003/10/22 | 1,925 | 1,925 | 1,910 | 1,910 | -25 | -1.3% | 1,200 |
| 2003/10/21 | 1,925 | 1,945 | 1,925 | 1,935 | -5 | -0.3% | 2,000 |
| 2003/10/20 | 1,935 | 1,940 | 1,935 | 1,940 | +25 | +1.3% | 1,000 |
| 2003/10/17 | 1,905 | 1,915 | 1,900 | 1,915 | -20 | -1% | 2,400 |
| 2003/10/16 | 1,930 | 1,935 | 1,915 | 1,935 | +20 | +1% | 1,800 |
| 2003/10/15 | 1,905 | 1,935 | 1,900 | 1,915 | ±0 | ±0% | 1,800 |
| 2003/10/14 | 1,945 | 1,945 | 1,915 | 1,915 | -15 | -0.8% | 3,200 |
| 2003/10/10 | 1,925 | 1,945 | 1,925 | 1,930 | ±0 | ±0% | 1,200 |
| 2003/10/09 | 1,935 | 1,935 | 1,925 | 1,930 | -5 | -0.3% | 1,600 |
| 2003/10/08 | 1,935 | 1,935 | 1,930 | 1,935 | +5 | +0.3% | 3,200 |
| 2003/10/07 | 1,940 | 1,940 | 1,925 | 1,930 | -5 | -0.3% | 2,800 |
| 2003/10/06 | 1,940 | 1,940 | 1,935 | 1,935 | ±0 | ±0% | 1,800 |
| 2003/10/03 | 1,940 | 1,950 | 1,935 | 1,935 | -5 | -0.3% | 1,400 |
| 2003/10/02 | 1,955 | 1,955 | 1,925 | 1,940 | -10 | -0.5% | 2,600 |
| 2003/10/01 | 1,935 | 1,950 | 1,925 | 1,950 | +15 | +0.8% | 1,800 |
| 2003/09/30 | 1,950 | 1,950 | 1,935 | 1,935 | -40 | -2% | 1,400 |
| 2003/09/29 | 1,925 | 2,000 | 1,905 | 1,975 | +25 | +1.3% | 2,200 |
| 2003/09/26 | 1,915 | 1,950 | 1,915 | 1,950 | -40 | -2% | 6,800 |
| 2003/09/25 | 2,100 | 2,100 | 1,960 | 1,990 | -195 | -8.9% | 7,600 |
| 2003/09/24 | 2,150 | 2,195 | 2,150 | 2,185 | +35 | +1.6% | 14,800 |
| 2003/09/22 | 2,140 | 2,150 | 2,110 | 2,150 | +50 | +2.4% | 11,000 |
| 2003/09/19 | 2,090 | 2,120 | 2,090 | 2,100 | +5 | +0.2% | 6,400 |
| 2003/09/18 | 2,075 | 2,100 | 2,070 | 2,095 | +20 | +1% | 8,000 |
| 2003/09/17 | 2,070 | 2,080 | 2,055 | 2,075 | +10 | +0.5% | 8,400 |
| 2003/09/16 | 2,060 | 2,070 | 2,055 | 2,065 | +5 | +0.2% | 4,600 |
| 2003/09/12 | 2,050 | 2,060 | 2,035 | 2,060 | ±0 | ±0% | 5,400 |
| 2003/09/11 | 2,025 | 2,060 | 2,025 | 2,060 | +45 | +2.2% | 4,200 |
| 2003/09/10 | 2,000 | 2,015 | 2,000 | 2,015 | +20 | +1% | 3,000 |
| 2003/09/09 | 1,990 | 2,005 | 1,985 | 1,995 | +10 | +0.5% | 6,400 |
| 2003/09/08 | 1,975 | 1,995 | 1,975 | 1,985 | +10 | +0.5% | 4,400 |
| 2003/09/05 | 1,955 | 1,975 | 1,955 | 1,975 | +25 | +1.3% | 2,200 |
| 2003/09/04 | 1,975 | 1,975 | 1,950 | 1,950 | -5 | -0.3% | 3,200 |
| 2003/09/03 | 1,975 | 1,975 | 1,955 | 1,955 | -20 | -1% | 2,800 |
| 2003/09/02 | 1,960 | 1,975 | 1,960 | 1,975 | +20 | +1% | 2,200 |
| 2003/09/01 | 1,950 | 1,955 | 1,945 | 1,955 | +20 | +1% | 4,600 |
5301～
5350
件表示中 / 6425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 | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18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」 |
| ＧＤＯ | 42,700円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| エンチョー | 111,000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 |
| フォーシーズＨ | 68,500円 | +17.3% | - | 0.00% | - | 6.63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 |
| ほぼ日 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47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 |
市場注目の銘柄
チャート関連のコラム
