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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 1,672.5 | 1,685 | 1,625 | 1,625 | -50 | -3% | 4,400 |
| 2001/01/10 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | -12.5 | -0.7% | 2,000 |
| 2001/01/09 | 1,722.5 | 1,722.5 | 1,687.5 | 1,687.5 | - | - | 2,000 |
| 2001/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/04 | 1,825 | 1,825 | 1,687.5 | 1,687.5 | -147.5 | -8% | 1,200 |
| 2000/12/29 | 1,850 | 1,850 | 1,835 | 1,835 | -2.5 | -0.1% | 800 |
| 2000/12/28 | 1,875 | 1,875 | 1,837.5 | 1,837.5 | -37.5 | -2% | 3,200 |
| 2000/12/27 | 1,925 | 1,925 | 1,875 | 1,875 | -27.5 | -1.4% | 6,400 |
| 2000/12/26 | 1,850 | 1,920 | 1,850 | 1,902.5 | +177.5 | +10.3% | 8,400 |
| 2000/12/25 | 1,700 | 1,762.5 | 1,700 | 1,725 | +25 | +1.5% | 26,400 |
| 2000/12/22 | 1,612.5 | 1,712.5 | 1,612.5 | 1,700 | +100 | +6.3% | 8,800 |
| 2000/12/21 | 1,600 | 1,625 | 1,575 | 1,600 | -75 | -4.5% | 11,200 |
| 2000/12/20 | 1,750 | 1,750 | 1,512.5 | 1,675 | -87.5 | -5% | 20,000 |
| 2000/12/19 | 1,875 | 1,875 | 1,762.5 | 1,762.5 | -50 | -2.8% | 4,000 |
| 2000/12/18 | 1,875 | 1,937.5 | 1,812.5 | 1,812.5 | -100 | -5.2% | 13,600 |
| 2000/12/15 | 1,937.5 | 1,962.5 | 1,912.5 | 1,912.5 | -25 | -1.3% | 14,400 |
| 2000/12/14 | 1,912.5 | 1,950 | 1,900 | 1,937.5 | +50 | +2.6% | 20,800 |
| 2000/12/13 | 1,875 | 1,925 | 1,862.5 | 1,887.5 | -50 | -2.6% | 14,400 |
| 2000/12/12 | 1,687.5 | 1,937.5 | 1,687.5 | 1,937.5 | +250 | +14.8% | 23,200 |
| 2000/12/11 | 1,675 | 1,687.5 | 1,675 | 1,687.5 | +37.5 | +2.3% | 4,800 |
| 2000/12/08 | 1,675 | 1,675 | 1,625 | 1,650 | -37.5 | -2.2% | 6,400 |
| 2000/12/07 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 7,200 |
| 2000/12/06 | 1,662.5 | 1,687.5 | 1,662.5 | 1,687.5 | +50 | +3.1% | 6,400 |
| 2000/12/05 | 1,637.5 | 1,650 | 1,637.5 | 1,637.5 | +12.5 | +0.8% | 4,800 |
| 2000/12/04 | 1,562.5 | 1,625 | 1,562.5 | 1,625 | +62.5 | +4% | 8,000 |
| 2000/12/01 | 1,537.5 | 1,575 | 1,537.5 | 1,562.5 | +62.5 | +4.2% | 6,400 |
| 2000/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | +12.5 | +0.8% | 1,600 |
| 2000/11/29 | 1,475 | 1,500 | 1,475 | 1,487.5 | +12.5 | +0.8% | 3,200 |
| 2000/11/28 | 1,500 | 1,500 | 1,475 | 1,475 | +37.5 | +2.6% | 5,600 |
| 2000/11/27 | 1,500 | 1,500 | 1,437.5 | 1,437.5 | -62.5 | -4.2% | 2,400 |
| 2000/11/24 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 1,600 |
| 2000/11/22 | 1,500 | 1,500 | 1,475 | 1,475 | -12.5 | -0.8% | 1,600 |
| 2000/11/21 | 1,475 | 1,487.5 | 1,475 | 1,487.5 | ±0 | ±0% | 2,400 |
| 2000/11/20 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 2,400 |
| 2000/11/17 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 5,600 |
| 2000/11/16 | 1,487.5 | 1,525 | 1,487.5 | 1,500 | +37.5 | +2.6% | 12,000 |
| 2000/11/15 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -37.5 | -2.5% | 8,000 |
| 2000/11/14 | 1,500 | 1,500 | 1,487.5 | 1,500 | -12.5 | -0.8% | 5,600 |
| 2000/11/13 | 1,550 | 1,587.5 | 1,512.5 | 1,512.5 | -37.5 | -2.4% | 10,400 |
| 2000/11/10 | 1,475 | 1,550 | 1,462.5 | 1,550 | +112.5 | +7.8% | 17,600 |
| 2000/11/09 | 1,412.5 | 1,437.5 | 1,412.5 | 1,437.5 | +12.5 | +0.9% | 4,800 |
| 2000/11/08 | 1,425 | 1,437.5 | 1,425 | 1,425 | -12.5 | -0.9% | 6,400 |
| 2000/11/07 | 1,400 | 1,437.5 | 1,387.5 | 1,437.5 | +62.5 | +4.5% | 12,800 |
| 2000/11/06 | 1,375 | 1,425 | 1,375 | 1,375 | -62.5 | -4.3% | 5,600 |
| 2000/11/02 | 1,525 | 1,525 | 1,437.5 | 1,437.5 | -87.5 | -5.7% | 8,000 |
| 2000/11/01 | 1,587.5 | 1,600 | 1,525 | 1,525 | -75 | -4.7% | 9,600 |
| 2000/10/31 | 1,625 | 1,625 | 1,587.5 | 1,600 | -25 | -1.5% | 10,400 |
| 2000/10/30 | 1,525 | 1,625 | 1,525 | 1,625 | +137.5 | +9.2% | 24,800 |
| 2000/10/27 | 1,487.5 | 1,537.5 | 1,462.5 | 1,487.5 | +50 | +3.5% | 22,400 |
| 2000/10/26 | 1,262.5 | 1,462.5 | 1,262.5 | 1,437.5 | +175 | +13.9% | 14,400 |
6001～
6050
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
