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 |
|---|---|---|---|---|---|---|---|
| 2000/02/02 | 2,887.5 | 3,000 | 2,837.5 | 3,000 | +62.5 | +2.1% | 20,800 |
| 2000/02/01 | 2,987.5 | 2,987.5 | 2,875 | 2,937.5 | -62.5 | -2.1% | 6,400 |
| 2000/01/31 | 3,000 | 3,000 | 3,000 | 3,000 | -62.5 | -2% | 6,400 |
| 2000/01/28 | 3,187.5 | 3,187.5 | 3,062.5 | 3,062.5 | -162.5 | -5% | 8,800 |
| 2000/01/27 | 3,225 | 3,225 | 3,225 | 3,225 | - | - | 2,400 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/24 | 3,250 | 3,250 | 3,200 | 3,200 | - | - | 2,400 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/19 | 3,125 | 3,200 | 3,125 | 3,200 | +137.5 | +4.5% | 1,600 |
| 2000/01/18 | 3,062.5 | 3,062.5 | 3,062.5 | 3,062.5 | ±0 | ±0% | 3,200 |
| 2000/01/17 | 3,062.5 | 3,062.5 | 3,062.5 | 3,062.5 | ±0 | ±0% | 1,600 |
| 2000/01/14 | 3,062.5 | 3,062.5 | 3,062.5 | 3,062.5 | ±0 | ±0% | 2,400 |
| 2000/01/13 | 3,125 | 3,125 | 3,062.5 | 3,062.5 | -62.5 | -2% | 4,000 |
| 2000/01/12 | 3,125 | 3,125 | 3,125 | 3,125 | ±0 | ±0% | 2,400 |
| 2000/01/11 | 3,125 | 3,125 | 3,112.5 | 3,125 | ±0 | ±0% | 8,000 |
| 2000/01/07 | 3,075 | 3,125 | 3,062.5 | 3,125 | ±0 | ±0% | 3,200 |
| 2000/01/06 | 3,250 | 3,250 | 3,125 | 3,125 | -125 | -3.8% | 3,200 |
| 2000/01/05 | 3,287.5 | 3,287.5 | 3,250 | 3,250 | - | - | 4,000 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 3,275 | 3,275 | 3,275 | 3,275 | +12.5 | +0.4% | 800 |
| 1999/12/28 | 3,262.5 | 3,262.5 | 3,262.5 | 3,262.5 | ±0 | ±0% | 3,200 |
| 1999/12/27 | 3,262.5 | 3,262.5 | 3,262.5 | 3,262.5 | -12.5 | -0.4% | 800 |
| 1999/12/24 | 3,250 | 3,312.5 | 3,250 | 3,275 | +25 | +0.8% | 2,400 |
| 1999/12/22 | 3,312.5 | 3,312.5 | 3,250 | 3,250 | -62.5 | -1.9% | 7,200 |
| 1999/12/21 | 3,562.5 | 3,562.5 | 3,312.5 | 3,312.5 | ±0 | ±0% | 2,400 |
| 1999/12/20 | 3,437.5 | 3,437.5 | 3,312.5 | 3,312.5 | -125 | -3.6% | 2,400 |
| 1999/12/17 | 3,625 | 3,625 | 3,437.5 | 3,437.5 | -187.5 | -5.2% | 5,600 |
| 1999/12/16 | 3,687.5 | 3,687.5 | 3,625 | 3,625 | ±0 | ±0% | 2,400 |
| 1999/12/15 | 3,625 | 3,625 | 3,625 | 3,625 | -62.5 | -1.7% | 1,600 |
| 1999/12/14 | 3,687.5 | 3,687.5 | 3,687.5 | 3,687.5 | - | - | 800 |
| 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 |
6251～
6300
件表示中 / 6442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」 |
| ＮＡＴＴＹＨＤ | 315,500円 | +18.1% | - | 0.32% | 771.39倍 | 3.40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 |
| みのや | 216,900円 | +6.9% | -25.8% | 0.46% | 15.06倍 | 2.87倍 |
|
- |
| カンセキ | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99倍 | 1.08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 |
| ワットマン | 77,100円 | +8.0% | +24.2% | 2.59% | 13.55倍 | 1.97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
