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 |
|---|---|---|---|---|---|---|---|
| 2001/09/27 | 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 |
| 2001/08/28 | 1,742.5 | 1,750 | 1,742.5 | 1,750 | +12.5 | +0.7% | 800 |
| 2001/08/27 | 1,747.5 | 1,750 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 3,600 |
| 2001/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | +10 | +0.6% | 400 |
| 2001/08/23 | 1,737.5 | 1,750 | 1,737.5 | 1,740 | +2.5 | +0.1% | 2,000 |
| 2001/08/22 | 1,740 | 1,750 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 2,800 |
| 2001/08/21 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 2,400 |
| 2001/08/20 | 1,747.5 | 1,750 | 1,747.5 | 1,750 | +10 | +0.6% | 1,600 |
| 2001/08/17 | 1,740 | 1,740 | 1,737.5 | 1,740 | -7.5 | -0.4% | 2,000 |
| 2001/08/16 | 1,745 | 1,747.5 | 1,745 | 1,747.5 | +5 | +0.3% | 1,600 |
| 2001/08/15 | 1,750 | 1,750 | 1,742.5 | 1,742.5 | -7.5 | -0.4% | 2,000 |
| 2001/08/14 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2001/08/13 | 1,750 | 1,750 | 1,750 | 1,750 | +12.5 | +0.7% | 2,800 |
| 2001/08/10 | 1,750 | 1,750 | 1,737.5 | 1,737.5 | -12.5 | -0.7% | 3,200 |
| 2001/08/09 | 1,737.5 | 1,750 | 1,737.5 | 1,750 | +12.5 | +0.7% | 1,600 |
| 2001/08/08 | 1,745 | 1,745 | 1,737.5 | 1,737.5 | -7.5 | -0.4% | 1,600 |
| 2001/08/07 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 7,600 |
| 2001/08/06 | 1,750 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 2,800 |
| 2001/08/03 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
| 2001/08/02 | 1,750 | 1,750 | 1,747.5 | 1,750 | ±0 | ±0% | 8,000 |
| 2001/08/01 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 3,200 |
| 2001/07/31 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,800 |
| 2001/07/30 | 1,750 | 1,750 | 1,750 | 1,750 | -2.5 | -0.1% | 1,600 |
| 2001/07/27 | 1,752.5 | 1,752.5 | 1,752.5 | 1,752.5 | -22.5 | -1.3% | 400 |
| 2001/07/26 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 1,200 |
| 2001/07/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2001/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,400 |
| 2001/07/23 | 1,780 | 1,780 | 1,750 | 1,750 | -25 | -1.4% | 2,800 |
| 2001/07/19 | 1,780 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
| 2001/07/18 | 1,777.5 | 1,777.5 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
5801～
5850
件表示中 / 6402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 | 83,300円 | +1.5% | -1.6% | 1.20% | 21.28倍 | 2.09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」 |
| フェリシモ | 83,800円 | +3.7% | +7.0% | 2.39% | 33.35倍 | 0.31倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| エンチョー | 109,500円 | - | - | - | - | 0.83倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ＪクラフトＨＤ | 20,300円 | -5.8% | - | 1.48% | - | 2.13倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
