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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 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 |
| 2001/07/17 | 1,775 | 1,782.5 | 1,775 | 1,775 | ±0 | ±0% | 2,800 |
| 2001/07/16 | 1,775 | 1,775 | 1,775 | 1,775 | -2.5 | -0.1% | 400 |
| 2001/07/13 | 1,775 | 1,777.5 | 1,775 | 1,777.5 | +2.5 | +0.1% | 5,200 |
| 2001/07/12 | 1,800 | 1,800 | 1,775 | 1,775 | -25 | -1.4% | 2,800 |
| 2001/07/11 | 1,825 | 1,825 | 1,800 | 1,800 | +7.5 | +0.4% | 2,000 |
| 2001/07/10 | 1,792.5 | 1,792.5 | 1,792.5 | 1,792.5 | ±0 | ±0% | 800 |
| 2001/07/09 | 1,792.5 | 1,792.5 | 1,792.5 | 1,792.5 | ±0 | ±0% | 800 |
| 2001/07/06 | 1,800 | 1,800 | 1,792.5 | 1,792.5 | -7.5 | -0.4% | 1,600 |
| 2001/07/05 | 1,800 | 1,802.5 | 1,800 | 1,800 | -25 | -1.4% | 1,200 |
| 2001/07/04 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,200 |
| 2001/07/03 | 1,847.5 | 1,847.5 | 1,825 | 1,825 | -25 | -1.4% | 1,600 |
| 2001/07/02 | 1,837.5 | 1,850 | 1,837.5 | 1,850 | - | - | 800 |
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2001/06/26 | 1,827.5 | 1,827.5 | 1,800 | 1,800 | -25 | -1.4% | 3,200 |
| 2001/06/25 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 800 |
| 2001/06/22 | 1,800 | 1,825 | 1,800 | 1,825 | - | - | 1,600 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 2,400 |
| 2001/06/19 | 1,812.5 | 1,825 | 1,812.5 | 1,825 | +12.5 | +0.7% | 2,800 |
| 2001/06/18 | 1,825 | 1,827.5 | 1,812.5 | 1,812.5 | +55 | +3.1% | 4,000 |
| 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 |
5901～
5950
件表示中 / 6455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」 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86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。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37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 |
| カンセキ | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99倍 | 1.09倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| フォーシーズＨ | 65,300円 | +17.3% | - | 0.00% | - | 6.47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 |
市場注目の銘柄
チャート関連のコラム
