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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,800 | 1,800 | 1,797.5 | 1,797.5 | ±0 | ±0% | 4,000 |
| 2002/03/29 | 1,797.5 | 1,797.5 | 1,795 | 1,797.5 | +12.5 | +0.7% | 1,200 |
| 2002/03/28 | 1,800 | 1,800 | 1,752.5 | 1,785 | -15 | -0.8% | 2,000 |
| 2002/03/27 | 1,775 | 1,800 | 1,775 | 1,800 | +62.5 | +3.6% | 2,000 |
| 2002/03/26 | 1,737.5 | 1,737.5 | 1,735 | 1,737.5 | -137.5 | -7.3% | 2,000 |
| 2002/03/25 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 6,800 |
| 2002/03/22 | 1,870 | 1,875 | 1,870 | 1,875 | +12.5 | +0.7% | 6,800 |
| 2002/03/20 | 1,850 | 1,862.5 | 1,842.5 | 1,862.5 | +10 | +0.5% | 4,400 |
| 2002/03/19 | 1,837.5 | 1,855 | 1,837.5 | 1,852.5 | +15 | +0.8% | 4,000 |
| 2002/03/18 | 1,827.5 | 1,850 | 1,827.5 | 1,837.5 | +17.5 | +1% | 2,400 |
| 2002/03/15 | 1,802.5 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 2,400 |
| 2002/03/14 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 2,800 |
| 2002/03/13 | 1,782.5 | 1,800 | 1,782.5 | 1,800 | +25 | +1.4% | 2,400 |
| 2002/03/12 | 1,787.5 | 1,787.5 | 1,775 | 1,775 | -12.5 | -0.7% | 4,000 |
| 2002/03/11 | 1,800 | 1,802.5 | 1,787.5 | 1,787.5 | ±0 | ±0% | 3,600 |
| 2002/03/08 | 1,777.5 | 1,800 | 1,777.5 | 1,787.5 | +12.5 | +0.7% | 2,800 |
| 2002/03/07 | 1,762.5 | 1,775 | 1,757.5 | 1,775 | +15 | +0.9% | 3,200 |
| 2002/03/06 | 1,775 | 1,787.5 | 1,760 | 1,760 | -15 | -0.8% | 3,600 |
| 2002/03/05 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 2,400 |
| 2002/03/04 | 1,775 | 1,775 | 1,762.5 | 1,775 | +25 | +1.4% | 2,000 |
| 2002/03/01 | 1,775 | 1,775 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 2002/02/28 | 1,747.5 | 1,760 | 1,747.5 | 1,760 | +10 | +0.6% | 3,600 |
| 2002/02/27 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 2,400 |
| 2002/02/26 | 1,742.5 | 1,750 | 1,737.5 | 1,750 | +10 | +0.6% | 5,200 |
| 2002/02/25 | 1,732.5 | 1,740 | 1,732.5 | 1,740 | +15 | +0.9% | 2,000 |
| 2002/02/22 | 1,725 | 1,725 | 1,725 | 1,725 | +25 | +1.5% | 2,000 |
| 2002/02/21 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/02/19 | 1,700 | 1,712.5 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/18 | 1,702.5 | 1,702.5 | 1,700 | 1,700 | -2.5 | -0.1% | 4,800 |
| 2002/02/15 | 1,687.5 | 1,702.5 | 1,687.5 | 1,702.5 | +2.5 | +0.1% | 800 |
| 2002/02/14 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 400 |
| 2002/02/12 | 1,700 | 1,710 | 1,700 | 1,710 | +27.5 | +1.6% | 2,800 |
| 2002/02/08 | 1,685 | 1,685 | 1,675 | 1,682.5 | ±0 | ±0% | 5,600 |
| 2002/02/07 | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | ±0 | ±0% | 800 |
| 2002/02/06 | 1,682.5 | 1,690 | 1,682.5 | 1,682.5 | +5 | +0.3% | 2,400 |
| 2002/02/05 | 1,687.5 | 1,687.5 | 1,677.5 | 1,677.5 | -10 | -0.6% | 1,600 |
| 2002/02/04 | 1,690 | 1,690 | 1,687.5 | 1,687.5 | ±0 | ±0% | 2,000 |
| 2002/02/01 | 1,705 | 1,705 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 2,000 |
| 2002/01/31 | 1,687.5 | 1,690 | 1,687.5 | 1,690 | - | - | 1,200 |
| 2002/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/29 | 1,682.5 | 1,712.5 | 1,682.5 | 1,712.5 | +32.5 | +1.9% | 1,200 |
| 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 |
5701～
5750
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 | 82,100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」 |
| エンチョー | 110,900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 | 3,000円 | +11.6% | - | 0.00% | - | 71.43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 | 67,400円 | +17.3% | - | 0.00% | - | 6.52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 | 79,300円 | +8.0% | +24.2% | 2.52% | 13.93倍 | 2.03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
