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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,072 | 1,072 | 1,055 | 1,059 | +1 | +0.1% | 4,800 |
| 2022/04/07 | 1,058 | 1,058 | 1,052 | 1,058 | ±0 | ±0% | 5,200 |
| 2022/04/06 | 1,058 | 1,058 | 1,053 | 1,058 | +8 | +0.8% | 6,300 |
| 2022/04/05 | 1,044 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 4,100 |
| 2022/04/04 | 1,043 | 1,043 | 1,030 | 1,043 | +21 | +2.1% | 3,600 |
| 2022/04/01 | 1,030 | 1,031 | 1,020 | 1,022 | -12 | -1.2% | 8,500 |
| 2022/03/31 | 1,031 | 1,045 | 1,030 | 1,034 | +4 | +0.4% | 6,100 |
| 2022/03/30 | 1,031 | 1,039 | 1,028 | 1,030 | -1 | -0.1% | 5,400 |
| 2022/03/29 | 1,031 | 1,042 | 1,026 | 1,031 | -1 | -0.1% | 6,300 |
| 2022/03/28 | 1,031 | 1,032 | 1,025 | 1,032 | +2 | +0.2% | 3,500 |
| 2022/03/25 | 1,035 | 1,036 | 1,030 | 1,030 | -5 | -0.5% | 4,100 |
| 2022/03/24 | 1,040 | 1,041 | 1,032 | 1,035 | -3 | -0.3% | 4,600 |
| 2022/03/23 | 1,035 | 1,042 | 1,034 | 1,038 | +7 | +0.7% | 5,800 |
| 2022/03/22 | 1,025 | 1,032 | 1,025 | 1,031 | +7 | +0.7% | 5,200 |
| 2022/03/18 | 1,025 | 1,031 | 1,020 | 1,024 | +3 | +0.3% | 5,500 |
| 2022/03/17 | 1,023 | 1,023 | 1,008 | 1,021 | +11 | +1.1% | 4,500 |
| 2022/03/16 | 1,024 | 1,024 | 1,010 | 1,010 | +4 | +0.4% | 4,500 |
| 2022/03/15 | 1,007 | 1,019 | 991 | 1,006 | +6 | +0.6% | 9,600 |
| 2022/03/14 | 1,008 | 1,009 | 1,000 | 1,000 | -1 | -0.1% | 2,800 |
| 2022/03/11 | 1,016 | 1,016 | 1,001 | 1,001 | +2 | +0.2% | 5,400 |
| 2022/03/10 | 1,000 | 1,000 | 991 | 999 | +6 | +0.6% | 3,000 |
| 2022/03/09 | 991 | 999 | 991 | 993 | +3 | +0.3% | 2,500 |
| 2022/03/08 | 995 | 1,000 | 986 | 990 | -3 | -0.3% | 6,700 |
| 2022/03/07 | 998 | 999 | 990 | 993 | -5 | -0.5% | 7,900 |
| 2022/03/04 | 1,004 | 1,004 | 998 | 998 | -6 | -0.6% | 4,300 |
| 2022/03/03 | 1,002 | 1,005 | 1,002 | 1,004 | +3 | +0.3% | 2,200 |
| 2022/03/02 | 1,009 | 1,009 | 1,001 | 1,001 | -1 | -0.1% | 2,300 |
| 2022/03/01 | 1,001 | 1,003 | 998 | 1,002 | +1 | +0.1% | 6,900 |
| 2022/02/28 | 1,003 | 1,010 | 1,001 | 1,001 | ±0 | ±0% | 2,700 |
| 2022/02/25 | 994 | 1,004 | 994 | 1,001 | +9 | +0.9% | 3,400 |
| 2022/02/24 | 1,000 | 1,008 | 992 | 992 | -13 | -1.3% | 6,900 |
| 2022/02/22 | 1,011 | 1,011 | 1,000 | 1,005 | +2 | +0.2% | 4,400 |
| 2022/02/21 | 1,002 | 1,008 | 1,002 | 1,003 | +1 | +0.1% | 2,100 |
| 2022/02/18 | 1,005 | 1,013 | 1,002 | 1,002 | -3 | -0.3% | 2,300 |
| 2022/02/17 | 1,015 | 1,015 | 1,005 | 1,005 | -8 | -0.8% | 2,600 |
| 2022/02/16 | 1,010 | 1,020 | 1,008 | 1,013 | +3 | +0.3% | 2,600 |
| 2022/02/15 | 1,013 | 1,020 | 1,010 | 1,010 | -8 | -0.8% | 6,600 |
| 2022/02/14 | 1,025 | 1,025 | 1,012 | 1,018 | +6 | +0.6% | 3,200 |
| 2022/02/10 | 1,012 | 1,012 | 1,006 | 1,012 | +5 | +0.5% | 1,600 |
| 2022/02/09 | 1,010 | 1,010 | 1,007 | 1,007 | -3 | -0.3% | 1,000 |
| 2022/02/08 | 1,012 | 1,013 | 1,007 | 1,010 | -2 | -0.2% | 2,300 |
| 2022/02/07 | 1,010 | 1,014 | 1,000 | 1,012 | +2 | +0.2% | 4,300 |
| 2022/02/04 | 1,000 | 1,010 | 1,000 | 1,010 | +11 | +1.1% | 5,200 |
| 2022/02/03 | 1,002 | 1,002 | 995 | 999 | +2 | +0.2% | 2,900 |
| 2022/02/02 | 1,002 | 1,003 | 994 | 997 | +3 | +0.3% | 3,500 |
| 2022/02/01 | 1,003 | 1,003 | 991 | 994 | -3 | -0.3% | 3,400 |
| 2022/01/31 | 974 | 1,004 | 974 | 997 | +24 | +2.5% | 6,000 |
| 2022/01/28 | 974 | 979 | 970 | 973 | -2 | -0.2% | 4,100 |
| 2022/01/27 | 982 | 984 | 970 | 975 | -7 | -0.7% | 9,600 |
| 2022/01/26 | 990 | 990 | 981 | 982 | -8 | -0.8% | 2,800 |
751～
800
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
