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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,812.5 | 1,812.5 | 1,750 | 1,757.5 | -67.5 | -3.7% | 6,400 |
| 2001/06/14 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 1,200 |
| 2001/06/13 | 1,862.5 | 1,862.5 | 1,825 | 1,850 | -25 | -1.3% | 2,400 |
| 2001/06/12 | 1,890 | 1,890 | 1,875 | 1,875 | -12.5 | -0.7% | 7,600 |
| 2001/06/11 | 1,875 | 1,887.5 | 1,875 | 1,887.5 | +37.5 | +2% | 6,000 |
| 2001/06/08 | 1,885 | 1,885 | 1,850 | 1,850 | -37.5 | -2% | 4,800 |
| 2001/06/07 | 1,832.5 | 1,887.5 | 1,832.5 | 1,887.5 | +57.5 | +3.1% | 14,000 |
| 2001/06/06 | 1,802.5 | 1,850 | 1,802.5 | 1,830 | +30 | +1.7% | 7,600 |
| 2001/06/05 | 1,772.5 | 1,800 | 1,772.5 | 1,800 | +42.5 | +2.4% | 4,400 |
| 2001/06/04 | 1,757.5 | 1,800 | 1,757.5 | 1,757.5 | +2.5 | +0.1% | 2,000 |
| 2001/06/01 | 1,752.5 | 1,755 | 1,752.5 | 1,755 | +5 | +0.3% | 1,600 |
| 2001/05/31 | 1,775 | 1,775 | 1,750 | 1,750 | -25 | -1.4% | 2,000 |
| 2001/05/30 | 1,800 | 1,800 | 1,775 | 1,775 | ±0 | ±0% | 2,000 |
| 2001/05/29 | 1,800 | 1,800 | 1,750 | 1,775 | -25 | -1.4% | 2,400 |
| 2001/05/28 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 4,400 |
| 2001/05/25 | 1,837.5 | 1,837.5 | 1,800 | 1,825 | -7.5 | -0.4% | 6,400 |
| 2001/05/24 | 1,875 | 1,875 | 1,832.5 | 1,832.5 | -42.5 | -2.3% | 7,200 |
| 2001/05/23 | 1,850 | 1,875 | 1,850 | 1,875 | +25 | +1.4% | 2,400 |
| 2001/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | -5 | -0.3% | 6,400 |
| 2001/05/21 | 1,800 | 1,900 | 1,792.5 | 1,855 | +72.5 | +4.1% | 16,000 |
| 2001/05/18 | 1,762.5 | 1,787.5 | 1,762.5 | 1,782.5 | +20 | +1.1% | 10,000 |
| 2001/05/17 | 1,750 | 1,775 | 1,750 | 1,762.5 | +12.5 | +0.7% | 6,800 |
| 2001/05/16 | 1,757.5 | 1,757.5 | 1,750 | 1,750 | -7.5 | -0.4% | 3,200 |
| 2001/05/15 | 1,752.5 | 1,775 | 1,752.5 | 1,757.5 | +7.5 | +0.4% | 2,400 |
| 2001/05/14 | 1,750 | 1,752.5 | 1,747.5 | 1,750 | +2.5 | +0.1% | 6,400 |
| 2001/05/11 | 1,720 | 1,750 | 1,717.5 | 1,747.5 | +30 | +1.7% | 6,800 |
| 2001/05/10 | 1,712.5 | 1,720 | 1,712.5 | 1,717.5 | ±0 | ±0% | 3,200 |
| 2001/05/09 | 1,720 | 1,720 | 1,715 | 1,717.5 | ±0 | ±0% | 2,000 |
| 2001/05/08 | 1,707.5 | 1,720 | 1,707.5 | 1,717.5 | +10 | +0.6% | 3,200 |
| 2001/05/07 | 1,705 | 1,707.5 | 1,702.5 | 1,707.5 | +7.5 | +0.4% | 2,800 |
| 2001/05/02 | 1,702.5 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 4,800 |
| 2001/05/01 | 1,700 | 1,707.5 | 1,680 | 1,680 | -20 | -1.2% | 5,600 |
| 2001/04/27 | 1,682.5 | 1,700 | 1,682.5 | 1,700 | +20 | +1.2% | 2,000 |
| 2001/04/26 | 1,720 | 1,720 | 1,680 | 1,680 | -45 | -2.6% | 6,000 |
| 2001/04/25 | 1,682.5 | 1,725 | 1,682.5 | 1,725 | +45 | +2.7% | 1,200 |
| 2001/04/24 | 1,677.5 | 1,682.5 | 1,677.5 | 1,680 | +2.5 | +0.1% | 2,400 |
| 2001/04/23 | 1,680 | 1,680 | 1,677.5 | 1,677.5 | +2.5 | +0.1% | 2,000 |
| 2001/04/20 | 1,682.5 | 1,682.5 | 1,675 | 1,675 | ±0 | ±0% | 2,800 |
| 2001/04/19 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -2.5 | -0.1% | 2,800 |
| 2001/04/18 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 800 |
| 2001/04/17 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 3,200 |
| 2001/04/16 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | ±0 | ±0% | 2,800 |
| 2001/04/13 | 1,725 | 1,725 | 1,677.5 | 1,680 | -45 | -2.6% | 2,800 |
| 2001/04/12 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2001/04/11 | 1,700 | 1,737.5 | 1,700 | 1,725 | +45 | +2.7% | 2,400 |
| 2001/04/10 | 1,687.5 | 1,687.5 | 1,680 | 1,680 | -7.5 | -0.4% | 2,000 |
| 2001/04/09 | 1,687.5 | 1,690 | 1,687.5 | 1,687.5 | - | - | 2,000 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 800 |
| 2001/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
5851～
5900
件表示中 / 6380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% | 21.59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 |
| トラスト | 29,300円 | +8.3% | +3.3% | 2.05% | 6.71倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| アプライド | 276,000円 | +0.4% | +0.4% | 3.26% | 5.53倍 | 0.69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 |
| アップガレー | 93,600円 | +7.5% | +14.1% | 3.15% | 10.41倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
