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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,850 | 1,850 | 1,840 | 1,845 | -5 | -0.3% | 1,600 |
| 2003/04/07 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 1,600 |
| 2003/04/04 | 1,850 | 1,855 | 1,850 | 1,850 | -5 | -0.3% | 1,600 |
| 2003/04/03 | 1,855 | 1,855 | 1,850 | 1,855 | -5 | -0.3% | 2,200 |
| 2003/04/02 | 1,860 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 2,800 |
| 2003/04/01 | 1,860 | 1,865 | 1,850 | 1,850 | -10 | -0.5% | 1,600 |
| 2003/03/31 | 1,870 | 1,870 | 1,860 | 1,860 | -15 | -0.8% | 1,000 |
| 2003/03/28 | 1,880 | 1,880 | 1,870 | 1,875 | +10 | +0.5% | 800 |
| 2003/03/27 | 1,870 | 1,870 | 1,850 | 1,865 | -5 | -0.3% | 2,600 |
| 2003/03/26 | 1,870 | 1,875 | 1,855 | 1,870 | -50 | -2.6% | 3,000 |
| 2003/03/25 | 1,910 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 10,400 |
| 2003/03/24 | 1,900 | 1,910 | 1,900 | 1,900 | ±0 | ±0% | 10,600 |
| 2003/03/20 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 3,000 |
| 2003/03/19 | 1,890 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 5,200 |
| 2003/03/18 | 1,885 | 1,895 | 1,885 | 1,895 | +10 | +0.5% | 3,600 |
| 2003/03/17 | 1,895 | 1,895 | 1,885 | 1,885 | -10 | -0.5% | 5,200 |
| 2003/03/14 | 1,890 | 1,895 | 1,890 | 1,895 | +5 | +0.3% | 1,400 |
| 2003/03/13 | 1,885 | 1,895 | 1,885 | 1,890 | +10 | +0.5% | 1,600 |
| 2003/03/12 | 1,880 | 1,895 | 1,875 | 1,880 | ±0 | ±0% | 7,200 |
| 2003/03/11 | 1,890 | 1,895 | 1,880 | 1,880 | -10 | -0.5% | 10,400 |
| 2003/03/10 | 1,880 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 3,600 |
| 2003/03/07 | 1,890 | 1,890 | 1,880 | 1,880 | -10 | -0.5% | 1,400 |
| 2003/03/06 | 1,895 | 1,895 | 1,875 | 1,890 | +10 | +0.5% | 4,200 |
| 2003/03/05 | 1,885 | 1,890 | 1,880 | 1,880 | -5 | -0.3% | 2,800 |
| 2003/03/04 | 1,885 | 1,890 | 1,885 | 1,885 | ±0 | ±0% | 1,600 |
| 2003/03/03 | 1,885 | 1,890 | 1,875 | 1,885 | ±0 | ±0% | 2,400 |
| 2003/02/28 | 1,875 | 1,885 | 1,875 | 1,885 | +20 | +1.1% | 1,600 |
| 2003/02/27 | 1,865 | 1,880 | 1,865 | 1,865 | ±0 | ±0% | 3,200 |
| 2003/02/26 | 1,865 | 1,865 | 1,865 | 1,865 | -10 | -0.5% | 2,200 |
| 2003/02/25 | 1,865 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 6,200 |
| 2003/02/24 | 1,870 | 1,870 | 1,860 | 1,865 | -10 | -0.5% | 3,800 |
| 2003/02/21 | 1,865 | 1,875 | 1,850 | 1,875 | ±0 | ±0% | 11,200 |
| 2003/02/20 | 1,890 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 2,000 |
| 2003/02/19 | 1,885 | 1,895 | 1,875 | 1,875 | -10 | -0.5% | 4,400 |
| 2003/02/18 | 1,885 | 1,885 | 1,875 | 1,885 | -10 | -0.5% | 1,400 |
| 2003/02/17 | 1,885 | 1,895 | 1,880 | 1,895 | +10 | +0.5% | 1,200 |
| 2003/02/14 | 1,885 | 1,890 | 1,875 | 1,885 | ±0 | ±0% | 2,200 |
| 2003/02/13 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 2,000 |
| 2003/02/12 | 1,885 | 1,885 | 1,875 | 1,885 | ±0 | ±0% | 3,000 |
| 2003/02/10 | 1,885 | 1,885 | 1,880 | 1,885 | +5 | +0.3% | 1,200 |
| 2003/02/07 | 1,875 | 1,880 | 1,865 | 1,880 | ±0 | ±0% | 1,400 |
| 2003/02/06 | 1,875 | 1,885 | 1,875 | 1,880 | +5 | +0.3% | 3,800 |
| 2003/02/05 | 1,855 | 1,875 | 1,850 | 1,875 | +15 | +0.8% | 4,200 |
| 2003/02/04 | 1,855 | 1,860 | 1,850 | 1,860 | +5 | +0.3% | 4,200 |
| 2003/02/03 | 1,855 | 1,860 | 1,850 | 1,855 | +5 | +0.3% | 4,000 |
| 2003/01/31 | 1,850 | 1,860 | 1,850 | 1,850 | -5 | -0.3% | 5,400 |
| 2003/01/30 | 1,850 | 1,860 | 1,850 | 1,855 | +5 | +0.3% | 6,000 |
| 2003/01/29 | 1,860 | 1,870 | 1,850 | 1,850 | -20 | -1.1% | 7,200 |
| 2003/01/28 | 1,875 | 1,875 | 1,865 | 1,870 | -15 | -0.8% | 2,000 |
| 2003/01/27 | 1,885 | 1,885 | 1,885 | 1,885 | +20 | +1.1% | 1,000 |
5451～
5500
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
