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 |
|---|---|---|---|---|---|---|---|
| 2002/01/28 | 1,677.5 | 1,680 | 1,677.5 | 1,680 | -20 | -1.2% | 800 |
| 2002/01/25 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 1,200 |
| 2002/01/24 | 1,725 | 1,725 | 1,675 | 1,675 | -67.5 | -3.9% | 2,800 |
| 2002/01/23 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | ±0 | ±0% | 400 |
| 2002/01/22 | 1,725 | 1,742.5 | 1,725 | 1,742.5 | +22.5 | +1.3% | 2,000 |
| 2002/01/21 | 1,705 | 1,720 | 1,705 | 1,720 | +22.5 | +1.3% | 2,400 |
| 2002/01/18 | 1,687.5 | 1,697.5 | 1,687.5 | 1,697.5 | +10 | +0.6% | 1,600 |
| 2002/01/17 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 400 |
| 2002/01/16 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +15 | +0.9% | 400 |
| 2002/01/15 | 1,672.5 | 1,672.5 | 1,672.5 | 1,672.5 | +7.5 | +0.5% | 400 |
| 2002/01/11 | 1,675 | 1,700 | 1,665 | 1,665 | +5 | +0.3% | 3,600 |
| 2002/01/10 | 1,660 | 1,662.5 | 1,660 | 1,660 | -2.5 | -0.2% | 2,400 |
| 2002/01/09 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | -35 | -2.1% | 800 |
| 2002/01/08 | 1,662.5 | 1,697.5 | 1,662.5 | 1,697.5 | ±0 | ±0% | 1,200 |
| 2002/01/07 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | - | - | 400 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | ±0 | ±0% | 400 |
| 2001/12/27 | 1,675 | 1,675 | 1,652.5 | 1,652.5 | ±0 | ±0% | 1,600 |
| 2001/12/26 | 1,670 | 1,670 | 1,652.5 | 1,652.5 | -15 | -0.9% | 1,200 |
| 2001/12/25 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | +17.5 | +1.1% | 400 |
| 2001/12/21 | 1,652.5 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
| 2001/12/20 | 1,637.5 | 1,650 | 1,637.5 | 1,650 | - | - | 2,000 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 1,652.5 | 1,675 | 1,652.5 | 1,675 | +12.5 | +0.8% | 2,000 |
| 2001/12/17 | 1,675 | 1,675 | 1,662.5 | 1,662.5 | +22.5 | +1.4% | 2,400 |
| 2001/12/14 | 1,637.5 | 1,640 | 1,637.5 | 1,640 | +5 | +0.3% | 2,800 |
| 2001/12/13 | 1,635 | 1,640 | 1,635 | 1,635 | -5 | -0.3% | 2,000 |
| 2001/12/12 | 1,640 | 1,640 | 1,637.5 | 1,640 | ±0 | ±0% | 2,400 |
| 2001/12/11 | 1,675 | 1,692.5 | 1,637.5 | 1,640 | -5 | -0.3% | 2,800 |
| 2001/12/10 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 1,600 |
| 2001/12/07 | 1,662.5 | 1,662.5 | 1,650 | 1,650 | -25 | -1.5% | 2,400 |
| 2001/12/06 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2001/12/05 | 1,657.5 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 1,600 |
| 2001/12/04 | 1,675 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 1,200 |
| 2001/12/03 | 1,637.5 | 1,650 | 1,637.5 | 1,650 | -12.5 | -0.8% | 1,200 |
| 2001/11/30 | 1,662.5 | 1,662.5 | 1,650 | 1,662.5 | - | - | 1,600 |
| 2001/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/28 | 1,662.5 | 1,662.5 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 1,200 |
| 2001/11/27 | 1,637.5 | 1,675 | 1,637.5 | 1,675 | - | - | 1,600 |
| 2001/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/21 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 2,000 |
| 2001/11/20 | 1,637.5 | 1,637.5 | 1,632.5 | 1,635 | +5 | +0.3% | 1,600 |
| 2001/11/19 | 1,630 | 1,630 | 1,630 | 1,630 | -12.5 | -0.8% | 1,200 |
| 2001/11/16 | 1,642.5 | 1,642.5 | 1,642.5 | 1,642.5 | +2.5 | +0.2% | 400 |
| 2001/11/15 | 1,640 | 1,640 | 1,640 | 1,640 | -22.5 | -1.4% | 1,200 |
| 2001/11/14 | 1,650 | 1,662.5 | 1,650 | 1,662.5 | +12.5 | +0.8% | 1,600 |
| 2001/11/13 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2001/11/12 | 1,652.5 | 1,652.5 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
| 2001/11/09 | 1,642.5 | 1,675 | 1,642.5 | 1,650 | +7.5 | +0.5% | 1,200 |
5701～
5750
件表示中 / 6381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 | 84,500円 | +1.5% | -1.6% | 1.18% | 21.58倍 | 2.12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」 |
| ＮＡＴＴＹＨＤ | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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 |
| アップガレー | 97,000円 | +7.5% | +14.1% | 3.04% | 10.79倍 | 1.89倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| アプライド | 273,500円 | +0.4% | +0.4% | 3.29% | 5.48倍 | 0.68倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ほぼ日 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38倍 | 1.38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
