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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 823 | 824 | 821 | 824 | +1 | +0.1% | 5,700 |
| 2025/07/03 | 824 | 824 | 821 | 823 | -1 | -0.1% | 3,100 |
| 2025/07/02 | 824 | 825 | 820 | 824 | +1 | +0.1% | 6,200 |
| 2025/07/01 | 823 | 825 | 822 | 823 | ±0 | ±0% | 8,300 |
| 2025/06/30 | 824 | 824 | 822 | 823 | ±0 | ±0% | 5,000 |
| 2025/06/27 | 825 | 825 | 822 | 823 | -1 | -0.1% | 5,300 |
| 2025/06/26 | 821 | 825 | 821 | 824 | ±0 | ±0% | 4,900 |
| 2025/06/25 | 829 | 829 | 823 | 824 | -5 | -0.6% | 8,800 |
| 2025/06/24 | 823 | 829 | 822 | 829 | +3 | +0.4% | 12,900 |
| 2025/06/23 | 826 | 828 | 825 | 826 | -2 | -0.2% | 4,800 |
| 2025/06/20 | 826 | 828 | 826 | 828 | +1 | +0.1% | 3,400 |
| 2025/06/19 | 829 | 830 | 827 | 827 | -2 | -0.2% | 7,400 |
| 2025/06/18 | 831 | 831 | 827 | 829 | ±0 | ±0% | 4,900 |
| 2025/06/17 | 828 | 830 | 826 | 829 | +1 | +0.1% | 9,600 |
| 2025/06/16 | 832 | 848 | 828 | 828 | -4 | -0.5% | 34,600 |
| 2025/06/13 | 832 | 833 | 829 | 832 | -3 | -0.4% | 13,400 |
| 2025/06/12 | 834 | 835 | 833 | 835 | +2 | +0.2% | 3,700 |
| 2025/06/11 | 835 | 835 | 831 | 833 | -1 | -0.1% | 4,100 |
| 2025/06/10 | 830 | 834 | 830 | 834 | +3 | +0.4% | 6,900 |
| 2025/06/09 | 834 | 834 | 831 | 831 | -3 | -0.4% | 5,900 |
| 2025/06/06 | 833 | 834 | 832 | 834 | +1 | +0.1% | 3,700 |
| 2025/06/05 | 839 | 840 | 833 | 833 | -3 | -0.4% | 6,200 |
| 2025/06/04 | 837 | 839 | 834 | 836 | +3 | +0.4% | 6,900 |
| 2025/06/03 | 836 | 839 | 833 | 833 | -2 | -0.2% | 5,600 |
| 2025/06/02 | 835 | 838 | 834 | 835 | +3 | +0.4% | 4,900 |
| 2025/05/30 | 831 | 836 | 831 | 832 | -3 | -0.4% | 3,300 |
| 2025/05/29 | 832 | 835 | 830 | 835 | +3 | +0.4% | 5,200 |
| 2025/05/28 | 832 | 834 | 831 | 832 | ±0 | ±0% | 3,900 |
| 2025/05/27 | 831 | 834 | 831 | 832 | +1 | +0.1% | 3,500 |
| 2025/05/26 | 835 | 836 | 831 | 831 | -1 | -0.1% | 5,600 |
| 2025/05/23 | 833 | 833 | 830 | 832 | +2 | +0.2% | 3,800 |
| 2025/05/22 | 835 | 836 | 830 | 830 | -5 | -0.6% | 12,600 |
| 2025/05/21 | 839 | 840 | 835 | 835 | ±0 | ±0% | 4,700 |
| 2025/05/20 | 837 | 840 | 835 | 835 | -2 | -0.2% | 4,500 |
| 2025/05/19 | 838 | 840 | 836 | 837 | +1 | +0.1% | 3,300 |
| 2025/05/16 | 838 | 838 | 835 | 836 | -2 | -0.2% | 7,600 |
| 2025/05/15 | 838 | 845 | 836 | 838 | +1 | +0.1% | 4,800 |
| 2025/05/14 | 842 | 888 | 834 | 837 | -7 | -0.8% | 88,300 |
| 2025/05/13 | 847 | 848 | 843 | 844 | +1 | +0.1% | 4,200 |
| 2025/05/12 | 847 | 848 | 843 | 843 | -3 | -0.4% | 5,600 |
| 2025/05/09 | 842 | 849 | 841 | 846 | +4 | +0.5% | 4,200 |
| 2025/05/08 | 845 | 846 | 840 | 842 | -3 | -0.4% | 5,300 |
| 2025/05/07 | 842 | 890 | 837 | 845 | +3 | +0.4% | 68,500 |
| 2025/05/02 | 846 | 847 | 841 | 842 | -4 | -0.5% | 5,300 |
| 2025/05/01 | 847 | 847 | 841 | 846 | -1 | -0.1% | 11,200 |
| 2025/04/30 | 853 | 855 | 847 | 847 | -6 | -0.7% | 16,000 |
| 2025/04/28 | 838 | 1,020 | 832 | 853 | -32 | -3.6% | 172,000 |
| 2025/04/25 | 880 | 885 | 880 | 885 | ±0 | ±0% | 24,600 |
| 2025/04/24 | 886 | 886 | 883 | 885 | +2 | +0.2% | 12,800 |
| 2025/04/23 | 880 | 885 | 880 | 883 | +4 | +0.5% | 9,900 |
51～
100
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 | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18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 | 2,600円 | +11.6% | - | 0.00% | - | 18.44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 | 305,000円 | +0.1% | - | 0.00% | - | 4.09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 | 309,500円 | +8.8% | +40.0% | 2.91% | 13.56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 | 62,900円 | +17.3% | - | 0.00% | - | 6.23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
