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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,001 | 1,007 | 1,000 | 1,006 | +3 | +0.3% | 3,500 |
| 2022/06/22 | 1,004 | 1,004 | 1,001 | 1,003 | -4 | -0.4% | 2,600 |
| 2022/06/21 | 1,003 | 1,008 | 1,003 | 1,007 | +2 | +0.2% | 2,100 |
| 2022/06/20 | 1,003 | 1,006 | 1,001 | 1,005 | +2 | +0.2% | 1,600 |
| 2022/06/17 | 1,001 | 1,004 | 1,001 | 1,003 | -6 | -0.6% | 1,300 |
| 2022/06/16 | 1,017 | 1,020 | 1,002 | 1,009 | +9 | +0.9% | 6,300 |
| 2022/06/15 | 1,010 | 1,019 | 1,000 | 1,000 | -10 | -1% | 13,600 |
| 2022/06/14 | 1,002 | 1,010 | 1,002 | 1,010 | +7 | +0.7% | 10,100 |
| 2022/06/13 | 1,007 | 1,007 | 1,001 | 1,003 | -2 | -0.2% | 3,800 |
| 2022/06/10 | 1,007 | 1,008 | 1,005 | 1,005 | -2 | -0.2% | 3,100 |
| 2022/06/09 | 1,005 | 1,008 | 1,004 | 1,007 | +2 | +0.2% | 2,500 |
| 2022/06/08 | 1,002 | 1,006 | 1,002 | 1,005 | ±0 | ±0% | 4,800 |
| 2022/06/07 | 1,009 | 1,009 | 1,005 | 1,005 | -4 | -0.4% | 3,600 |
| 2022/06/06 | 1,003 | 1,010 | 1,000 | 1,009 | +6 | +0.6% | 4,300 |
| 2022/06/03 | 1,003 | 1,005 | 999 | 1,003 | +1 | +0.1% | 2,200 |
| 2022/06/02 | 1,005 | 1,005 | 997 | 1,002 | -3 | -0.3% | 2,700 |
| 2022/06/01 | 1,003 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 2,000 |
| 2022/05/31 | 1,003 | 1,003 | 1,000 | 1,002 | +1 | +0.1% | 1,500 |
| 2022/05/30 | 1,003 | 1,003 | 996 | 1,001 | +1 | +0.1% | 3,000 |
| 2022/05/27 | 1,003 | 1,003 | 996 | 1,000 | +2 | +0.2% | 2,700 |
| 2022/05/26 | 998 | 1,000 | 996 | 998 | ±0 | ±0% | 2,200 |
| 2022/05/25 | 1,002 | 1,002 | 993 | 998 | -2 | -0.2% | 4,200 |
| 2022/05/24 | 998 | 1,001 | 995 | 1,000 | +4 | +0.4% | 2,400 |
| 2022/05/23 | 997 | 1,002 | 992 | 996 | -1 | -0.1% | 3,500 |
| 2022/05/20 | 995 | 1,004 | 995 | 997 | +3 | +0.3% | 2,000 |
751～
800
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
