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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 4,375 | 4,437.5 | 4,350 | 4,350 | +25 | +0.6% | 8,000 |
| 1999/08/16 | 4,187.5 | 4,325 | 4,187.5 | 4,325 | +137.5 | +3.3% | 6,400 |
| 1999/08/13 | 4,162.5 | 4,212.5 | 4,162.5 | 4,187.5 | +50 | +1.2% | 4,000 |
| 1999/08/12 | 4,137.5 | 4,137.5 | 4,137.5 | 4,137.5 | -12.5 | -0.3% | 1,600 |
| 1999/08/11 | 4,162.5 | 4,162.5 | 4,150 | 4,150 | -62.5 | -1.5% | 7,200 |
| 1999/08/10 | 4,150 | 4,212.5 | 4,137.5 | 4,212.5 | +50 | +1.2% | 4,800 |
| 1999/08/09 | 4,125 | 4,162.5 | 4,125 | 4,162.5 | +50 | +1.2% | 3,200 |
| 1999/08/06 | 4,162.5 | 4,187.5 | 4,112.5 | 4,112.5 | -75 | -1.8% | 4,000 |
| 1999/08/05 | 4,200 | 4,200 | 4,187.5 | 4,187.5 | -12.5 | -0.3% | 4,000 |
| 1999/08/04 | 4,187.5 | 4,212.5 | 4,187.5 | 4,200 | +62.5 | +1.5% | 4,800 |
| 1999/08/03 | 4,125 | 4,262.5 | 4,125 | 4,137.5 | ±0 | ±0% | 6,400 |
| 1999/08/02 | 4,100 | 4,137.5 | 4,100 | 4,137.5 | +37.5 | +0.9% | 2,400 |
| 1999/07/30 | 4,125 | 4,187.5 | 4,087.5 | 4,100 | -87.5 | -2.1% | 10,400 |
| 1999/07/29 | 4,137.5 | 4,187.5 | 4,137.5 | 4,187.5 | -62.5 | -1.5% | 2,400 |
| 1999/07/28 | 4,250 | 4,250 | 4,250 | 4,250 | -125 | -2.9% | 800 |
| 1999/07/27 | 4,125 | 4,375 | 4,125 | 4,375 | +225 | +5.4% | 4,000 |
| 1999/07/26 | 4,125 | 4,150 | 4,125 | 4,150 | +12.5 | +0.3% | 4,800 |
| 1999/07/23 | 4,125 | 4,137.5 | 4,125 | 4,137.5 | -25 | -0.6% | 6,400 |
| 1999/07/22 | 4,262.5 | 4,262.5 | 4,162.5 | 4,162.5 | -100 | -2.3% | 2,400 |
| 1999/07/21 | 4,487.5 | 4,487.5 | 4,262.5 | 4,262.5 | -237.5 | -5.3% | 11,200 |
| 1999/07/19 | 4,600 | 4,625 | 4,500 | 4,500 | -62.5 | -1.4% | 11,200 |
| 1999/07/16 | 4,675 | 4,687.5 | 4,500 | 4,562.5 | -125 | -2.7% | 22,400 |
| 1999/07/15 | 4,650 | 4,687.5 | 4,550 | 4,687.5 | +100 | +2.2% | 47,200 |
| 1999/07/14 | 4,400 | 4,625 | 4,400 | 4,587.5 | +175 | +4% | 61,600 |
| 1999/07/13 | 4,125 | 4,500 | 4,125 | 4,412.5 | +337.5 | +8.3% | 36,000 |
| 1999/07/12 | 4,000 | 4,125 | 4,000 | 4,075 | +37.5 | +0.9% | 4,000 |
| 1999/07/09 | 4,062.5 | 4,062.5 | 4,037.5 | 4,037.5 | -87.5 | -2.1% | 6,400 |
| 1999/07/08 | 4,250 | 4,250 | 4,125 | 4,125 | -125 | -2.9% | 8,000 |
| 1999/07/07 | 4,275 | 4,275 | 4,250 | 4,250 | -25 | -0.6% | 2,400 |
| 1999/07/06 | 4,275 | 4,375 | 4,275 | 4,275 | ±0 | ±0% | 8,800 |
| 1999/07/05 | 4,500 | 4,500 | 4,275 | 4,275 | -225 | -5% | 10,400 |
| 1999/07/02 | 4,512.5 | 4,600 | 4,375 | 4,500 | ±0 | ±0% | 48,000 |
| 1999/07/01 | 3,937.5 | 4,500 | 3,937.5 | 4,500 | +625 | +16.1% | 83,200 |
| 1999/06/30 | 3,875 | 3,875 | 3,812.5 | 3,875 | +100 | +2.6% | 14,400 |
| 1999/06/29 | 3,875 | 3,875 | 3,775 | 3,775 | -37.5 | -1% | 8,800 |
| 1999/06/28 | 3,762.5 | 3,875 | 3,762.5 | 3,812.5 | +62.5 | +1.7% | 8,000 |
| 1999/06/25 | 3,850 | 3,850 | 3,750 | 3,750 | -100 | -2.6% | 8,800 |
| 1999/06/24 | 3,825 | 3,875 | 3,825 | 3,850 | +75 | +2% | 3,200 |
| 1999/06/23 | 3,875 | 3,875 | 3,775 | 3,775 | -12.5 | -0.3% | 15,200 |
| 1999/06/22 | 3,812.5 | 3,825 | 3,750 | 3,787.5 | -37.5 | -1% | 15,200 |
| 1999/06/21 | 3,812.5 | 3,875 | 3,812.5 | 3,825 | +12.5 | +0.3% | 5,600 |
| 1999/06/18 | 3,825 | 3,875 | 3,762.5 | 3,812.5 | -12.5 | -0.3% | 15,200 |
| 1999/06/17 | 3,875 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 8,000 |
| 1999/06/16 | 3,937.5 | 3,937.5 | 3,875 | 3,875 | ±0 | ±0% | 7,200 |
| 1999/06/15 | 3,850 | 3,875 | 3,850 | 3,875 | +25 | +0.6% | 1,600 |
| 1999/06/14 | 3,875 | 3,875 | 3,850 | 3,850 | -25 | -0.6% | 4,000 |
| 1999/06/11 | 3,875 | 3,875 | 3,812.5 | 3,875 | ±0 | ±0% | 6,400 |
| 1999/06/10 | 3,850 | 3,950 | 3,850 | 3,875 | +25 | +0.6% | 2,400 |
| 1999/06/09 | 3,812.5 | 3,850 | 3,750 | 3,850 | +50 | +1.3% | 12,000 |
| 1999/06/08 | 3,925 | 3,937.5 | 3,800 | 3,800 | -137.5 | -3.5% | 10,400 |
6301～
6350
件表示中 / 6380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 | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11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 | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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 |
| トラスト | 29,300円 | +8.3% | +3.3% | 2.05% | 6.71倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| アプライド | 277,500円 | +0.4% | +0.4% | 3.24% | 5.56倍 | 0.69倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| アップガレー | 93,500円 | +7.5% | +14.1% | 3.16% | 10.40倍 | 1.82倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
