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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 904 | 906 | 903 | 904 | ±0 | ±0% | 6,400 |
| 2024/11/20 | 914 | 914 | 903 | 904 | -7 | -0.8% | 8,600 |
| 2024/11/19 | 914 | 914 | 908 | 911 | -3 | -0.3% | 4,200 |
| 2024/11/18 | 907 | 915 | 904 | 914 | +7 | +0.8% | 5,900 |
| 2024/11/15 | 906 | 908 | 903 | 907 | -2 | -0.2% | 12,200 |
| 2024/11/14 | 911 | 913 | 908 | 909 | -2 | -0.2% | 14,000 |
| 2024/11/13 | 913 | 917 | 911 | 911 | -3 | -0.3% | 7,800 |
| 2024/11/12 | 914 | 916 | 913 | 914 | ±0 | ±0% | 5,200 |
| 2024/11/11 | 912 | 916 | 910 | 914 | -1 | -0.1% | 11,500 |
| 2024/11/08 | 913 | 915 | 911 | 915 | +3 | +0.3% | 15,000 |
| 2024/11/07 | 912 | 915 | 910 | 912 | ±0 | ±0% | 13,400 |
| 2024/11/06 | 910 | 915 | 910 | 912 | -5 | -0.5% | 20,200 |
| 2024/11/05 | 921 | 921 | 910 | 917 | -4 | -0.4% | 24,100 |
| 2024/11/01 | 928 | 928 | 920 | 921 | -9 | -1% | 16,900 |
| 2024/10/31 | 936 | 936 | 929 | 930 | -8 | -0.9% | 13,800 |
| 2024/10/30 | 937 | 939 | 928 | 938 | -24 | -2.5% | 24,600 |
| 2024/10/29 | 955 | 962 | 955 | 962 | +7 | +0.7% | 26,100 |
| 2024/10/28 | 949 | 955 | 949 | 955 | +6 | +0.6% | 11,100 |
| 2024/10/25 | 950 | 951 | 945 | 949 | -1 | -0.1% | 14,000 |
| 2024/10/24 | 949 | 950 | 945 | 950 | +3 | +0.3% | 6,400 |
| 2024/10/23 | 948 | 948 | 944 | 947 | +1 | +0.1% | 8,800 |
| 2024/10/22 | 945 | 946 | 943 | 946 | +1 | +0.1% | 5,000 |
| 2024/10/21 | 946 | 947 | 942 | 945 | +1 | +0.1% | 10,900 |
| 2024/10/18 | 941 | 946 | 941 | 944 | +1 | +0.1% | 6,600 |
| 2024/10/17 | 945 | 946 | 942 | 943 | -1 | -0.1% | 7,900 |
| 2024/10/16 | 943 | 947 | 942 | 944 | +1 | +0.1% | 8,700 |
| 2024/10/15 | 945 | 947 | 941 | 943 | -1 | -0.1% | 10,300 |
| 2024/10/11 | 944 | 944 | 940 | 944 | +2 | +0.2% | 7,900 |
| 2024/10/10 | 941 | 943 | 940 | 942 | +2 | +0.2% | 7,800 |
| 2024/10/09 | 944 | 944 | 940 | 940 | -1 | -0.1% | 6,700 |
| 2024/10/08 | 942 | 944 | 941 | 941 | -1 | -0.1% | 5,500 |
| 2024/10/07 | 948 | 949 | 942 | 942 | -5 | -0.5% | 12,000 |
| 2024/10/04 | 949 | 951 | 942 | 947 | -1 | -0.1% | 9,900 |
| 2024/10/03 | 949 | 950 | 945 | 948 | +1 | +0.1% | 9,100 |
| 2024/10/02 | 949 | 950 | 941 | 947 | -1 | -0.1% | 10,400 |
| 2024/10/01 | 948 | 949 | 945 | 948 | +2 | +0.2% | 4,500 |
| 2024/09/30 | 940 | 947 | 940 | 946 | +4 | +0.4% | 9,900 |
| 2024/09/27 | 943 | 947 | 940 | 942 | ±0 | ±0% | 10,300 |
| 2024/09/26 | 935 | 942 | 935 | 942 | +1 | +0.1% | 6,900 |
| 2024/09/25 | 941 | 942 | 936 | 941 | +4 | +0.4% | 10,300 |
| 2024/09/24 | 942 | 947 | 935 | 937 | -6 | -0.6% | 12,900 |
| 2024/09/20 | 949 | 949 | 938 | 943 | +8 | +0.9% | 5,600 |
| 2024/09/19 | 934 | 938 | 934 | 935 | +1 | +0.1% | 2,700 |
| 2024/09/18 | 941 | 941 | 934 | 934 | -3 | -0.3% | 6,500 |
| 2024/09/17 | 944 | 944 | 935 | 937 | -9 | -1% | 6,000 |
| 2024/09/13 | 945 | 948 | 935 | 946 | +9 | +1% | 11,500 |
| 2024/09/12 | 940 | 948 | 936 | 937 | +1 | +0.1% | 6,100 |
| 2024/09/11 | 938 | 940 | 934 | 936 | -4 | -0.4% | 5,900 |
| 2024/09/10 | 937 | 946 | 937 | 940 | ±0 | ±0% | 6,900 |
| 2024/09/09 | 940 | 942 | 935 | 940 | ±0 | ±0% | 4,500 |
201～
250
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 | 63,000円 | +17.3% | - | 0.00% | - | 6.24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
