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 |
|---|---|---|---|---|---|---|---|
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 3,587.5 | 3,587.5 | 3,587.5 | 3,587.5 | -12.5 | -0.3% | 800 |
| 1999/12/06 | 3,600 | 3,600 | 3,600 | 3,600 | -87.5 | -2.4% | 3,200 |
| 1999/12/03 | 3,687.5 | 3,687.5 | 3,687.5 | 3,687.5 | -37.5 | -1% | 800 |
| 1999/12/02 | 3,725 | 3,725 | 3,725 | 3,725 | - | - | 2,400 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 4,000 | 4,000 | 3,750 | 3,750 | -250 | -6.3% | 1,600 |
| 1999/11/29 | 4,125 | 4,125 | 4,000 | 4,000 | -250 | -5.9% | 4,000 |
| 1999/11/26 | 3,750 | 4,250 | 3,750 | 4,250 | +500 | +13.3% | 15,200 |
| 1999/11/25 | 3,512.5 | 3,750 | 3,512.5 | 3,750 | +250 | +7.1% | 4,000 |
| 1999/11/24 | 3,750 | 3,750 | 3,500 | 3,500 | -312.5 | -8.2% | 3,200 |
| 1999/11/22 | 4,000 | 4,000 | 3,812.5 | 3,812.5 | -312.5 | -7.6% | 3,200 |
| 1999/11/19 | 3,875 | 4,125 | 3,750 | 4,125 | +387.5 | +10.4% | 10,400 |
| 1999/11/18 | 3,600 | 3,737.5 | 3,600 | 3,737.5 | +275 | +7.9% | 2,400 |
| 1999/11/17 | 3,287.5 | 3,462.5 | 3,287.5 | 3,462.5 | +125 | +3.7% | 4,800 |
| 1999/11/16 | 3,325 | 3,337.5 | 3,325 | 3,337.5 | +25 | +0.8% | 3,200 |
| 1999/11/15 | 3,237.5 | 3,312.5 | 3,237.5 | 3,312.5 | +75 | +2.3% | 16,800 |
| 1999/11/12 | 3,450 | 3,500 | 3,237.5 | 3,237.5 | -262.5 | -7.5% | 8,800 |
| 1999/11/11 | 3,725 | 3,725 | 3,500 | 3,500 | -225 | -6% | 9,600 |
| 1999/11/10 | 3,812.5 | 3,812.5 | 3,687.5 | 3,725 | -87.5 | -2.3% | 8,000 |
| 1999/11/09 | 3,825 | 3,825 | 3,812.5 | 3,812.5 | -62.5 | -1.6% | 1,600 |
| 1999/11/08 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 1,600 |
| 1999/11/05 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 800 |
| 1999/11/04 | 3,875 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 8,800 |
| 1999/11/02 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | -125 | -3.1% | 4,800 |
| 1999/11/01 | 4,062.5 | 4,062.5 | 4,000 | 4,000 | -125 | -3% | 1,600 |
| 1999/10/29 | 4,000 | 4,125 | 3,937.5 | 4,125 | +125 | +3.1% | 7,200 |
| 1999/10/28 | 4,125 | 4,187.5 | 4,000 | 4,000 | - | - | 6,400 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 4,125 | 4,125 | 4,125 | 4,125 | -62.5 | -1.5% | 2,400 |
| 1999/10/25 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | -112.5 | -2.6% | 800 |
| 1999/10/22 | 4,187.5 | 4,300 | 4,187.5 | 4,300 | +112.5 | +2.7% | 5,600 |
| 1999/10/21 | 4,250 | 4,250 | 4,187.5 | 4,187.5 | ±0 | ±0% | 1,600 |
| 1999/10/20 | 4,187.5 | 4,187.5 | 4,125 | 4,187.5 | -62.5 | -1.5% | 5,600 |
| 1999/10/19 | 4,250 | 4,250 | 4,250 | 4,250 | -37.5 | -0.9% | 800 |
| 1999/10/18 | 4,175 | 4,287.5 | 4,100 | 4,287.5 | +87.5 | +2.1% | 8,800 |
| 1999/10/15 | 4,175 | 4,200 | 4,175 | 4,200 | +12.5 | +0.3% | 4,000 |
| 1999/10/14 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | -25 | -0.6% | 800 |
| 1999/10/13 | 4,200 | 4,212.5 | 4,187.5 | 4,212.5 | ±0 | ±0% | 4,000 |
| 1999/10/12 | 4,250 | 4,250 | 4,200 | 4,212.5 | +25 | +0.6% | 4,000 |
| 1999/10/08 | 4,200 | 4,225 | 4,187.5 | 4,187.5 | ±0 | ±0% | 3,200 |
| 1999/10/07 | 4,212.5 | 4,212.5 | 4,187.5 | 4,187.5 | -37.5 | -0.9% | 8,800 |
| 1999/10/06 | 4,250 | 4,250 | 4,225 | 4,225 | -25 | -0.6% | 1,600 |
| 1999/10/05 | 4,250 | 4,250 | 4,250 | 4,250 | +50 | +1.2% | 800 |
| 1999/10/04 | 4,212.5 | 4,250 | 4,125 | 4,200 | +12.5 | +0.3% | 8,000 |
| 1999/10/01 | 4,287.5 | 4,287.5 | 4,187.5 | 4,187.5 | -87.5 | -2% | 8,800 |
| 1999/09/30 | 4,312.5 | 4,312.5 | 4,275 | 4,275 | +12.5 | +0.3% | 2,400 |
6251～
6300
件表示中 / 6409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 | 82,700円 | -1.3% | -47.5% | 1.21% | - | 2.07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 | 42,900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 | 109,800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 |
| エルアイイエイチ | 6,100円 | -22.1% | - | 0.00% | - | 2.27倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ミラタップ | 38,500円 | +14.7% | -89.9% | 2.60% | 124.60倍 | 2.24倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
