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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 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 |
| 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 |
6301～
6350
件表示中 / 6473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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.04倍 | 7.19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」 |
| ＫＯＺＯＨＤ | 2,500円 | +11.6% | - | 0.00% | - | 17.73倍 |
|
持ち帰りずし「小僧寿し」や居酒屋「とり鉄」などを展開。「デリズ」ブランドの宅配事業も育成 |
| ＮＡＴＴＹＨＤ | 305,500円 | +0.1% | - | 0.00% | - | 4.10倍 |
|
居酒屋「肉汁餃子のダンダダン」を展開。外食等へのギョーザ製造販売も。２２年に持株会社移行 |
| ほぼ日 | 310,500円 | +8.8% | +40.0% | 2.90% | 13.60倍 | 1.40倍 |
|
糸井重里氏が創業。手帳が売上の６割超占め、利益は新年版出る上期に集中。生活関連商品も |
| フォーシーズＨ | 63,100円 | +17.3% | - | 0.00% | - | 6.25倍 |
|
ＩＴ発祥。化粧品「アロマブルーム」の通販や卸売りが主力に。太陽光発電コンサルを育成 |
市場注目の銘柄
チャート関連のコラム
