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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2001/10/30 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2001/10/29 | 1,675 | 1,675 | 1,675 | 1,675 | +2.5 | +0.1% | 1,200 |
| 2001/10/26 | 1,637.5 | 1,672.5 | 1,637.5 | 1,672.5 | +35 | +2.1% | 1,600 |
| 2001/10/25 | 1,650 | 1,675 | 1,637.5 | 1,637.5 | ±0 | ±0% | 2,400 |
| 2001/10/24 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | +2.5 | +0.2% | 1,200 |
| 2001/10/23 | 1,650 | 1,650 | 1,635 | 1,635 | -2.5 | -0.2% | 2,400 |
| 2001/10/22 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | ±0 | ±0% | 2,800 |
| 2001/10/19 | 1,650 | 1,650 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 1,600 |
| 2001/10/18 | 1,637.5 | 1,675 | 1,637.5 | 1,675 | +37.5 | +2.3% | 1,200 |
| 2001/10/17 | 1,650 | 1,650 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 2,800 |
| 2001/10/16 | 1,675 | 1,677.5 | 1,675 | 1,675 | ±0 | ±0% | 3,600 |
| 2001/10/15 | 1,650 | 1,675 | 1,650 | 1,675 | ±0 | ±0% | 1,600 |
| 2001/10/12 | 1,650 | 1,675 | 1,650 | 1,675 | +45 | +2.8% | 2,800 |
| 2001/10/11 | 1,672.5 | 1,675 | 1,630 | 1,630 | -40 | -2.4% | 6,400 |
| 2001/10/10 | 1,667.5 | 1,670 | 1,667.5 | 1,670 | ±0 | ±0% | 1,200 |
| 2001/10/09 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 1,200 |
| 2001/10/05 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -12.5 | -0.7% | 1,600 |
| 2001/10/04 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 400 |
| 2001/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 800 |
| 2001/10/02 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 2,400 |
| 2001/10/01 | 1,687.5 | 1,687.5 | 1,675 | 1,675 | -37.5 | -2.2% | 3,600 |
| 2001/09/28 | 1,687.5 | 1,712.5 | 1,677.5 | 1,712.5 | +25 | +1.5% | 1,200 |
| 2001/09/27 | 1,700 | 1,700 | 1,687.5 | 1,687.5 | - | - | 800 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,742.5 | 1,742.5 | 1,725 | 1,725 | -50 | -2.8% | 3,200 |
| 2001/09/21 | 1,737.5 | 1,775 | 1,727.5 | 1,775 | +37.5 | +2.2% | 9,200 |
| 2001/09/20 | 1,732.5 | 1,737.5 | 1,732.5 | 1,737.5 | ±0 | ±0% | 5,200 |
| 2001/09/19 | 1,727.5 | 1,737.5 | 1,727.5 | 1,737.5 | +10 | +0.6% | 5,200 |
| 2001/09/18 | 1,727.5 | 1,727.5 | 1,725 | 1,727.5 | +2.5 | +0.1% | 1,600 |
| 2001/09/17 | 1,732.5 | 1,732.5 | 1,725 | 1,725 | -7.5 | -0.4% | 4,000 |
| 2001/09/14 | 1,732.5 | 1,745 | 1,732.5 | 1,732.5 | ±0 | ±0% | 3,200 |
| 2001/09/13 | 1,735 | 1,735 | 1,732.5 | 1,732.5 | -5 | -0.3% | 3,200 |
| 2001/09/12 | 1,747.5 | 1,747.5 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 6,800 |
| 2001/09/11 | 1,750 | 1,750 | 1,747.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/10 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | ±0 | ±0% | 1,600 |
| 2001/09/07 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/09/06 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 11,200 |
| 2001/09/05 | 1,747.5 | 1,747.5 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
| 2001/09/04 | 1,747.5 | 1,750 | 1,740 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/09/03 | 1,747.5 | 1,747.5 | 1,740 | 1,747.5 | -2.5 | -0.1% | 1,600 |
| 2001/08/31 | 1,747.5 | 1,750 | 1,737.5 | 1,750 | +2.5 | +0.1% | 3,600 |
| 2001/08/30 | 1,740 | 1,747.5 | 1,737.5 | 1,747.5 | +7.5 | +0.4% | 2,000 |
| 2001/08/29 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 800 |
5751～
5800
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
