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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 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 |
| 2003/01/24 | 1,880 | 1,880 | 1,865 | 1,865 | -5 | -0.3% | 3,200 |
| 2003/01/23 | 1,875 | 1,880 | 1,870 | 1,870 | -10 | -0.5% | 2,200 |
| 2003/01/22 | 1,880 | 1,885 | 1,880 | 1,880 | -5 | -0.3% | 1,800 |
| 2003/01/21 | 1,885 | 1,885 | 1,875 | 1,885 | ±0 | ±0% | 4,400 |
| 2003/01/20 | 1,895 | 1,895 | 1,885 | 1,885 | ±0 | ±0% | 3,200 |
| 2003/01/17 | 1,885 | 1,890 | 1,880 | 1,885 | ±0 | ±0% | 2,200 |
| 2003/01/16 | 1,895 | 1,895 | 1,885 | 1,885 | -10 | -0.5% | 2,200 |
| 2003/01/15 | 1,885 | 1,895 | 1,880 | 1,895 | +10 | +0.5% | 1,200 |
| 2003/01/14 | 1,875 | 1,895 | 1,875 | 1,885 | +30 | +1.6% | 3,200 |
| 2003/01/10 | 1,870 | 1,875 | 1,855 | 1,855 | -15 | -0.8% | 1,800 |
| 2003/01/09 | 1,865 | 1,870 | 1,865 | 1,870 | +5 | +0.3% | 1,400 |
| 2003/01/08 | 1,875 | 1,875 | 1,865 | 1,865 | -25 | -1.3% | 800 |
| 2003/01/07 | 1,850 | 1,895 | 1,850 | 1,890 | -10 | -0.5% | 1,800 |
| 2003/01/06 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 1,200 |
| 2002/12/30 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 1,400 |
| 2002/12/27 | 1,885 | 1,885 | 1,865 | 1,885 | +10 | +0.5% | 2,400 |
| 2002/12/26 | 1,845 | 1,875 | 1,845 | 1,875 | +35 | +1.9% | 3,200 |
| 2002/12/25 | 1,840 | 1,860 | 1,840 | 1,840 | +5 | +0.3% | 3,800 |
| 2002/12/24 | 1,850 | 1,855 | 1,810 | 1,835 | -15 | -0.8% | 5,400 |
5501～
5550
件表示中 / 6456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 | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17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」 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.40倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| 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 |
| フォーシーズＨ | 65,200円 | +17.3% | - | 0.00% | - | 6.46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 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09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 |
市場注目の銘柄
チャート関連のコラム
