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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 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 |
| 1999/09/29 | 4,262.5 | 4,262.5 | 4,262.5 | 4,262.5 | +75 | +1.8% | 800 |
| 1999/09/28 | 4,250 | 4,312.5 | 4,187.5 | 4,187.5 | - | - | 3,200 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 4,287.5 | 4,312.5 | 4,287.5 | 4,312.5 | -12.5 | -0.3% | 1,600 |
| 1999/09/22 | 4,212.5 | 4,475 | 4,212.5 | 4,325 | +137.5 | +3.3% | 9,600 |
| 1999/09/21 | 4,625 | 4,625 | 4,187.5 | 4,187.5 | -437.5 | -9.5% | 10,400 |
| 1999/09/20 | 4,750 | 4,787.5 | 4,625 | 4,625 | -62.5 | -1.3% | 6,400 |
| 1999/09/17 | 4,975 | 4,975 | 4,687.5 | 4,687.5 | -250 | -5.1% | 8,000 |
| 1999/09/16 | 5,062.5 | 5,062.5 | 4,750 | 4,937.5 | -125 | -2.5% | 15,200 |
| 1999/09/14 | 5,250 | 5,250 | 5,062.5 | 5,062.5 | -187.5 | -3.6% | 8,800 |
| 1999/09/13 | 5,437.5 | 5,437.5 | 5,000 | 5,250 | -175 | -3.2% | 31,200 |
| 1999/09/10 | 4,812.5 | 5,425 | 4,812.5 | 5,425 | +612.5 | +12.7% | 46,400 |
| 1999/09/09 | 4,512.5 | 4,812.5 | 4,512.5 | 4,812.5 | +325 | +7.2% | 27,200 |
| 1999/09/08 | 4,500 | 4,562.5 | 4,487.5 | 4,487.5 | +112.5 | +2.6% | 6,400 |
| 1999/09/07 | 4,375 | 4,375 | 4,350 | 4,375 | +25 | +0.6% | 4,000 |
| 1999/09/06 | 4,250 | 4,350 | 4,250 | 4,350 | +87.5 | +2.1% | 12,800 |
| 1999/09/03 | 4,250 | 4,275 | 4,250 | 4,262.5 | +37.5 | +0.9% | 8,000 |
| 1999/09/02 | 4,250 | 4,250 | 4,225 | 4,225 | -25 | -0.6% | 8,800 |
| 1999/09/01 | 4,362.5 | 4,362.5 | 4,200 | 4,250 | -125 | -2.9% | 18,400 |
| 1999/08/31 | 4,437.5 | 4,450 | 4,375 | 4,375 | -37.5 | -0.8% | 7,200 |
| 1999/08/30 | 4,450 | 4,450 | 4,375 | 4,412.5 | +37.5 | +0.9% | 6,400 |
| 1999/08/27 | 4,387.5 | 4,387.5 | 4,375 | 4,375 | -175 | -3.8% | 5,600 |
| 1999/08/26 | 4,500 | 4,550 | 4,375 | 4,550 | ±0 | ±0% | 8,000 |
| 1999/08/25 | 4,500 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 3,200 |
| 1999/08/24 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 1,600 |
| 1999/08/23 | 4,650 | 4,650 | 4,500 | 4,500 | -150 | -3.2% | 8,000 |
| 1999/08/20 | 4,687.5 | 4,737.5 | 4,650 | 4,650 | -37.5 | -0.8% | 20,000 |
| 1999/08/19 | 4,762.5 | 4,762.5 | 4,637.5 | 4,687.5 | -75 | -1.6% | 13,600 |
| 1999/08/18 | 4,512.5 | 4,762.5 | 4,512.5 | 4,762.5 | +412.5 | +9.5% | 47,200 |
| 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 |
6351～
6400
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 | 63,000円 | +17.3% | - | 0.00% | - | 6.24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
