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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,850 | 1,855 | 1,825 | 1,850 | -5 | -0.3% | 9,400 |
| 2002/12/19 | 1,845 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 5,400 |
| 2002/12/18 | 1,850 | 1,850 | 1,840 | 1,845 | ±0 | ±0% | 3,600 |
| 2002/12/17 | 1,850 | 1,850 | 1,845 | 1,845 | ±0 | ±0% | 5,600 |
| 2002/12/16 | 1,850 | 1,850 | 1,845 | 1,845 | ±0 | ±0% | 3,400 |
| 2002/12/13 | 1,855 | 1,855 | 1,845 | 1,845 | -5 | -0.3% | 2,000 |
| 2002/12/12 | 1,855 | 1,855 | 1,850 | 1,850 | -5 | -0.3% | 2,400 |
| 2002/12/11 | 1,850 | 1,855 | 1,850 | 1,855 | +10 | +0.5% | 3,600 |
| 2002/12/10 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 5,600 |
| 2002/12/09 | 1,850 | 1,860 | 1,850 | 1,850 | ±0 | ±0% | 5,400 |
| 2002/12/06 | 1,855 | 1,865 | 1,850 | 1,850 | -15 | -0.8% | 7,000 |
| 2002/12/05 | 1,855 | 1,865 | 1,850 | 1,865 | +10 | +0.5% | 7,400 |
| 2002/12/04 | 1,850 | 1,865 | 1,850 | 1,855 | ±0 | ±0% | 1,200 |
| 2002/12/03 | 1,855 | 1,870 | 1,855 | 1,855 | +5 | +0.3% | 2,600 |
| 2002/12/02 | 1,875 | 1,875 | 1,850 | 1,850 | -5 | -0.3% | 3,200 |
| 2002/11/29 | 1,865 | 1,865 | 1,855 | 1,855 | -5 | -0.3% | 4,800 |
| 2002/11/28 | 1,860 | 1,865 | 1,855 | 1,860 | -5 | -0.3% | 4,000 |
| 2002/11/27 | 1,860 | 1,875 | 1,860 | 1,865 | +5 | +0.3% | 4,600 |
| 2002/11/26 | 1,885 | 1,885 | 1,860 | 1,860 | -15 | -0.8% | 6,200 |
| 2002/11/25 | 1,870 | 1,880 | 1,865 | 1,875 | -10 | -0.5% | 4,600 |
| 2002/11/22 | 1,875 | 1,885 | 1,870 | 1,885 | -5 | -0.3% | 8,400 |
| 2002/11/21 | 1,900 | 1,900 | 1,885 | 1,890 | -5 | -0.3% | 3,200 |
| 2002/11/20 | 1,885 | 1,900 | 1,885 | 1,895 | -5 | -0.3% | 4,000 |
| 2002/11/19 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 3,400 |
| 2002/11/18 | 1,880 | 1,900 | 1,880 | 1,900 | +20 | +1.1% | 3,800 |
| 2002/11/15 | 1,900 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 2,000 |
| 2002/11/14 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 1,200 |
| 2002/11/13 | 1,900 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 1,400 |
| 2002/11/12 | 1,900 | 1,900 | 1,885 | 1,895 | -5 | -0.3% | 2,600 |
| 2002/11/11 | 1,900 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 3,000 |
| 2002/11/08 | 1,895 | 1,895 | 1,880 | 1,890 | -10 | -0.5% | 1,000 |
| 2002/11/07 | 1,890 | 1,900 | 1,875 | 1,900 | +5 | +0.3% | 1,000 |
| 2002/11/06 | 1,880 | 1,895 | 1,875 | 1,895 | +20 | +1.1% | 1,000 |
| 2002/11/05 | 1,885 | 1,925 | 1,855 | 1,875 | -10 | -0.5% | 4,600 |
| 2002/11/01 | 1,890 | 1,890 | 1,865 | 1,885 | +10 | +0.5% | 2,600 |
| 2002/10/31 | 1,875 | 1,890 | 1,875 | 1,875 | ±0 | ±0% | 1,000 |
| 2002/10/30 | 1,865 | 1,875 | 1,865 | 1,875 | +15 | +0.8% | 1,200 |
| 2002/10/29 | 1,875 | 1,875 | 1,860 | 1,860 | -5 | -0.3% | 1,400 |
| 2002/10/28 | 1,875 | 1,875 | 1,865 | 1,865 | -10 | -0.5% | 1,800 |
| 2002/10/25 | 1,865 | 1,875 | 1,860 | 1,875 | +10 | +0.5% | 1,800 |
| 2002/10/24 | 1,875 | 1,875 | 1,865 | 1,865 | -5 | -0.3% | 3,000 |
| 2002/10/23 | 1,875 | 1,875 | 1,870 | 1,870 | -5 | -0.3% | 1,800 |
| 2002/10/22 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 2,400 |
| 2002/10/21 | 1,875 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 1,600 |
| 2002/10/18 | 1,875 | 1,875 | 1,865 | 1,865 | ±0 | ±0% | 2,000 |
| 2002/10/17 | 1,860 | 1,865 | 1,860 | 1,865 | -10 | -0.5% | 1,400 |
| 2002/10/16 | 1,860 | 1,875 | 1,855 | 1,875 | +20 | +1.1% | 2,000 |
| 2002/10/15 | 1,875 | 1,875 | 1,850 | 1,855 | +5 | +0.3% | 1,800 |
| 2002/10/11 | 1,875 | 1,875 | 1,845 | 1,850 | ±0 | ±0% | 5,000 |
| 2002/10/10 | 1,860 | 1,860 | 1,845 | 1,850 | -20 | -1.1% | 2,400 |
5551～
5600
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
