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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,840 | 1,845 | 1,840 | 1,845 | +5 | +0.3% | 1,000 |
| 2003/06/17 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 600 |
| 2003/06/16 | 1,850 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 2,800 |
| 2003/06/13 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 1,200 |
| 2003/06/12 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 1,800 |
| 2003/06/11 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,800 |
| 2003/06/10 | 1,845 | 1,850 | 1,845 | 1,850 | +5 | +0.3% | 1,600 |
| 2003/06/09 | 1,840 | 1,845 | 1,835 | 1,845 | +5 | +0.3% | 3,200 |
| 2003/06/06 | 1,840 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 1,200 |
| 2003/06/05 | 1,840 | 1,845 | 1,840 | 1,845 | +5 | +0.3% | 400 |
| 2003/06/04 | 1,840 | 1,840 | 1,840 | 1,840 | -5 | -0.3% | 1,000 |
| 2003/06/03 | 1,840 | 1,845 | 1,835 | 1,845 | ±0 | ±0% | 1,400 |
| 2003/06/02 | 1,840 | 1,845 | 1,840 | 1,845 | +10 | +0.5% | 1,200 |
| 2003/05/30 | 1,835 | 1,840 | 1,830 | 1,835 | +5 | +0.3% | 1,000 |
| 2003/05/29 | 1,825 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 600 |
| 2003/05/28 | 1,825 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 1,800 |
| 2003/05/27 | 1,825 | 1,830 | 1,825 | 1,825 | -5 | -0.3% | 600 |
| 2003/05/26 | 1,835 | 1,840 | 1,825 | 1,830 | -10 | -0.5% | 1,800 |
| 2003/05/23 | 1,840 | 1,840 | 1,840 | 1,840 | +15 | +0.8% | 400 |
| 2003/05/22 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 1,400 |
| 2003/05/21 | 1,845 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 600 |
| 2003/05/20 | 1,850 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 1,600 |
| 2003/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | +5 | +0.3% | 1,400 |
| 2003/05/16 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 1,800 |
| 2003/05/15 | 1,835 | 1,850 | 1,835 | 1,850 | +15 | +0.8% | 1,000 |
| 2003/05/14 | 1,835 | 1,835 | 1,835 | 1,835 | ±0 | ±0% | 400 |
| 2003/05/13 | 1,835 | 1,835 | 1,835 | 1,835 | +10 | +0.5% | 400 |
| 2003/05/12 | 1,850 | 1,850 | 1,825 | 1,825 | ±0 | ±0% | 3,600 |
| 2003/05/09 | 1,835 | 1,835 | 1,825 | 1,825 | -5 | -0.3% | 1,400 |
| 2003/05/08 | 1,840 | 1,845 | 1,830 | 1,830 | -15 | -0.8% | 4,800 |
| 2003/05/07 | 1,845 | 1,845 | 1,835 | 1,845 | -5 | -0.3% | 600 |
| 2003/05/06 | 1,850 | 1,850 | 1,850 | 1,850 | +15 | +0.8% | 1,800 |
| 2003/05/02 | 1,830 | 1,845 | 1,830 | 1,835 | +5 | +0.3% | 2,000 |
| 2003/05/01 | 1,825 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 2,200 |
| 2003/04/30 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 800 |
| 2003/04/28 | 1,835 | 1,835 | 1,825 | 1,830 | -20 | -1.1% | 1,200 |
| 2003/04/25 | 1,825 | 1,850 | 1,825 | 1,850 | +5 | +0.3% | 1,800 |
| 2003/04/24 | 1,835 | 1,850 | 1,830 | 1,845 | +10 | +0.5% | 3,400 |
| 2003/04/23 | 1,835 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 2,600 |
| 2003/04/22 | 1,835 | 1,835 | 1,835 | 1,835 | -5 | -0.3% | 600 |
| 2003/04/21 | 1,840 | 1,850 | 1,835 | 1,840 | -10 | -0.5% | 800 |
| 2003/04/18 | 1,840 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 1,400 |
| 2003/04/17 | 1,845 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 1,200 |
| 2003/04/16 | 1,840 | 1,850 | 1,840 | 1,840 | -5 | -0.3% | 1,000 |
| 2003/04/15 | 1,845 | 1,845 | 1,840 | 1,845 | +5 | +0.3% | 1,400 |
| 2003/04/14 | 1,845 | 1,845 | 1,835 | 1,840 | -5 | -0.3% | 1,400 |
| 2003/04/11 | 1,860 | 1,865 | 1,845 | 1,845 | ±0 | ±0% | 3,200 |
| 2003/04/10 | 1,845 | 1,860 | 1,845 | 1,845 | -15 | -0.8% | 1,200 |
| 2003/04/09 | 1,845 | 1,860 | 1,845 | 1,860 | +15 | +0.8% | 2,400 |
| 2003/04/08 | 1,850 | 1,850 | 1,840 | 1,845 | -5 | -0.3% | 1,600 |
5401～
5450
件表示中 / 6424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」 |
| エンチョー | 110,400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 | 3,800円 | +11.6% | - | 0.00% | - | 90.48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 |
| フォーシーズＨ | 68,300円 | +17.3% | - | 0.00% | - | 6.61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 |
| ワットマン | 78,200円 | +8.0% | +24.2% | 2.56% | 13.74倍 | 2.00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
