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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 978 | 978 | 970 | 970 | -3 | -0.3% | 9,000 |
| 2022/12/23 | 976 | 976 | 971 | 973 | -3 | -0.3% | 7,000 |
| 2022/12/22 | 980 | 982 | 975 | 976 | -4 | -0.4% | 7,800 |
| 2022/12/21 | 983 | 984 | 978 | 980 | -2 | -0.2% | 8,500 |
| 2022/12/20 | 986 | 988 | 981 | 982 | -5 | -0.5% | 11,900 |
| 2022/12/19 | 987 | 988 | 987 | 987 | -2 | -0.2% | 4,600 |
| 2022/12/16 | 990 | 991 | 988 | 989 | -6 | -0.6% | 7,400 |
| 2022/12/15 | 992 | 999 | 990 | 995 | +5 | +0.5% | 20,800 |
| 2022/12/14 | 990 | 990 | 988 | 990 | ±0 | ±0% | 4,600 |
| 2022/12/13 | 990 | 990 | 989 | 990 | ±0 | ±0% | 4,400 |
| 2022/12/12 | 993 | 993 | 989 | 990 | ±0 | ±0% | 4,500 |
| 2022/12/09 | 991 | 993 | 989 | 990 | -1 | -0.1% | 5,800 |
| 2022/12/08 | 989 | 991 | 989 | 991 | +1 | +0.1% | 6,400 |
| 2022/12/07 | 990 | 991 | 989 | 990 | ±0 | ±0% | 4,700 |
| 2022/12/06 | 991 | 992 | 990 | 990 | ±0 | ±0% | 2,900 |
| 2022/12/05 | 993 | 993 | 990 | 990 | -2 | -0.2% | 3,300 |
| 2022/12/02 | 994 | 994 | 990 | 992 | ±0 | ±0% | 3,400 |
| 2022/12/01 | 994 | 994 | 990 | 992 | -1 | -0.1% | 5,000 |
| 2022/11/30 | 991 | 993 | 990 | 993 | +1 | +0.1% | 3,200 |
| 2022/11/29 | 992 | 993 | 991 | 992 | ±0 | ±0% | 2,400 |
| 2022/11/28 | 992 | 993 | 990 | 992 | ±0 | ±0% | 4,900 |
| 2022/11/25 | 993 | 993 | 990 | 992 | +2 | +0.2% | 5,000 |
| 2022/11/24 | 990 | 992 | 990 | 990 | ±0 | ±0% | 4,900 |
| 2022/11/22 | 993 | 993 | 989 | 990 | -1 | -0.1% | 3,800 |
| 2022/11/21 | 990 | 991 | 990 | 991 | ±0 | ±0% | 3,800 |
| 2022/11/18 | 994 | 994 | 990 | 991 | -2 | -0.2% | 5,200 |
| 2022/11/17 | 991 | 993 | 991 | 993 | +2 | +0.2% | 1,800 |
| 2022/11/16 | 991 | 993 | 991 | 991 | +1 | +0.1% | 1,500 |
| 2022/11/15 | 992 | 992 | 990 | 990 | ±0 | ±0% | 3,100 |
| 2022/11/14 | 991 | 992 | 990 | 990 | -1 | -0.1% | 4,100 |
| 2022/11/11 | 996 | 996 | 991 | 991 | -1 | -0.1% | 5,600 |
| 2022/11/10 | 993 | 994 | 992 | 992 | ±0 | ±0% | 3,400 |
| 2022/11/09 | 997 | 997 | 992 | 992 | -1 | -0.1% | 2,900 |
| 2022/11/08 | 997 | 997 | 992 | 993 | -3 | -0.3% | 4,300 |
| 2022/11/07 | 994 | 996 | 993 | 996 | +3 | +0.3% | 3,200 |
| 2022/11/04 | 993 | 995 | 991 | 993 | -2 | -0.2% | 4,600 |
| 2022/11/02 | 995 | 998 | 995 | 995 | ±0 | ±0% | 4,600 |
| 2022/11/01 | 995 | 999 | 993 | 995 | ±0 | ±0% | 7,900 |
| 2022/10/31 | 996 | 998 | 995 | 995 | -1 | -0.1% | 4,500 |
| 2022/10/28 | 999 | 1,000 | 994 | 996 | -16 | -1.6% | 10,100 |
| 2022/10/27 | 1,011 | 1,014 | 1,006 | 1,012 | +6 | +0.6% | 11,000 |
| 2022/10/26 | 1,006 | 1,012 | 1,006 | 1,006 | ±0 | ±0% | 7,000 |
| 2022/10/25 | 1,003 | 1,006 | 1,002 | 1,006 | +5 | +0.5% | 6,000 |
| 2022/10/24 | 1,001 | 1,005 | 1,000 | 1,001 | -4 | -0.4% | 5,500 |
| 2022/10/21 | 1,002 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 3,600 |
| 2022/10/20 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 5,200 |
| 2022/10/19 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 4,000 |
| 2022/10/18 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 4,600 |
| 2022/10/17 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 5,800 |
| 2022/10/14 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 6,300 |
651～
700
件表示中 / 6455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」 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86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。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37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 |
| カンセキ | 88,800円 | -0.2% | -47.5% | 2.25% | 44.14倍 | 1.09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 |
| フォーシーズＨ | 64,200円 | +17.3% | - | 0.00% | - | 6.36倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
市場注目の銘柄
チャート関連のコラム
