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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 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 |
| 2001/04/03 | 1,725 | 1,725 | 1,675 | 1,675 | -75 | -4.3% | 1,600 |
| 2001/04/02 | 1,687.5 | 1,750 | 1,677.5 | 1,750 | +75 | +4.5% | 3,200 |
| 2001/03/30 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2001/03/29 | 1,675 | 1,737.5 | 1,675 | 1,675 | ±0 | ±0% | 4,800 |
| 2001/03/28 | 1,700 | 1,700 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2001/03/27 | 1,700 | 1,750 | 1,700 | 1,725 | -75 | -4.2% | 2,800 |
5901～
5950
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
