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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 995 | 997 | 995 | 996 | ±0 | ±0% | 2,000 |
| 2022/09/02 | 998 | 998 | 996 | 996 | -2 | -0.2% | 4,200 |
| 2022/09/01 | 997 | 998 | 997 | 998 | -1 | -0.1% | 2,900 |
| 2022/08/31 | 1,000 | 1,000 | 997 | 999 | +1 | +0.1% | 3,100 |
| 2022/08/30 | 999 | 999 | 997 | 998 | +1 | +0.1% | 2,100 |
| 2022/08/29 | 998 | 998 | 997 | 997 | ±0 | ±0% | 3,100 |
| 2022/08/26 | 1,000 | 1,000 | 997 | 997 | -2 | -0.2% | 6,100 |
| 2022/08/25 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 3,700 |
| 2022/08/24 | 998 | 998 | 997 | 998 | ±0 | ±0% | 3,100 |
| 2022/08/23 | 999 | 999 | 997 | 998 | -1 | -0.1% | 2,900 |
| 2022/08/22 | 999 | 999 | 997 | 999 | +2 | +0.2% | 2,500 |
| 2022/08/19 | 998 | 1,000 | 997 | 997 | -1 | -0.1% | 3,300 |
| 2022/08/18 | 999 | 999 | 998 | 998 | ±0 | ±0% | 2,900 |
| 2022/08/17 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 4,600 |
| 2022/08/16 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 1,500 |
| 2022/08/15 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 4,500 |
| 2022/08/12 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 2,600 |
| 2022/08/10 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 3,800 |
| 2022/08/09 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2022/08/08 | 999 | 999 | 998 | 999 | ±0 | ±0% | 2,500 |
| 2022/08/05 | 999 | 999 | 998 | 999 | ±0 | ±0% | 2,300 |
| 2022/08/04 | 1,000 | 1,000 | 997 | 999 | +2 | +0.2% | 1,600 |
| 2022/08/03 | 996 | 999 | 996 | 997 | -2 | -0.2% | 2,500 |
| 2022/08/02 | 1,000 | 1,000 | 997 | 999 | ±0 | ±0% | 3,300 |
| 2022/08/01 | 999 | 1,000 | 998 | 999 | +1 | +0.1% | 2,700 |
| 2022/07/29 | 997 | 999 | 997 | 998 | ±0 | ±0% | 2,700 |
| 2022/07/28 | 999 | 999 | 997 | 998 | -1 | -0.1% | 2,700 |
| 2022/07/27 | 998 | 1,000 | 997 | 999 | -1 | -0.1% | 2,700 |
| 2022/07/26 | 998 | 1,001 | 998 | 1,000 | ±0 | ±0% | 4,400 |
| 2022/07/25 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 2,800 |
| 2022/07/22 | 1,000 | 1,000 | 998 | 998 | -1 | -0.1% | 2,900 |
| 2022/07/21 | 999 | 999 | 998 | 999 | +1 | +0.1% | 1,300 |
| 2022/07/20 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 3,400 |
| 2022/07/19 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 2,900 |
| 2022/07/15 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 2,300 |
| 2022/07/14 | 1,002 | 1,002 | 999 | 1,001 | +2 | +0.2% | 2,100 |
| 2022/07/13 | 999 | 1,002 | 999 | 999 | -1 | -0.1% | 1,500 |
| 2022/07/12 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 1,600 |
| 2022/07/11 | 1,002 | 1,002 | 996 | 999 | -1 | -0.1% | 6,800 |
| 2022/07/08 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 2,100 |
| 2022/07/07 | 1,001 | 1,001 | 999 | 999 | -1 | -0.1% | 3,200 |
| 2022/07/06 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 1,600 |
| 2022/07/05 | 1,000 | 1,004 | 1,000 | 1,001 | +2 | +0.2% | 2,400 |
| 2022/07/04 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 3,600 |
| 2022/07/01 | 1,003 | 1,007 | 1,000 | 1,001 | +1 | +0.1% | 5,100 |
| 2022/06/30 | 1,001 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 3,800 |
| 2022/06/29 | 1,001 | 1,003 | 1,000 | 1,003 | ±0 | ±0% | 2,100 |
| 2022/06/28 | 1,001 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 3,000 |
| 2022/06/27 | 1,008 | 1,008 | 1,000 | 1,002 | -2 | -0.2% | 4,000 |
| 2022/06/24 | 1,002 | 1,004 | 1,001 | 1,004 | -2 | -0.2% | 1,600 |
651～
700
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
