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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 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 |
| 2001/11/08 | 1,645 | 1,645 | 1,642.5 | 1,642.5 | - | - | 1,200 |
| 2001/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/06 | 1,647.5 | 1,650 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 1,600 |
| 2001/11/05 | 1,662.5 | 1,662.5 | 1,650 | 1,650 | -12.5 | -0.8% | 2,400 |
| 2001/11/02 | 1,645 | 1,675 | 1,645 | 1,662.5 | +17.5 | +1.1% | 2,400 |
| 2001/11/01 | 1,645 | 1,645 | 1,645 | 1,645 | +7.5 | +0.5% | 1,200 |
| 2001/10/31 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 400 |
5751～
5800
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
