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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/09/06 | 945 | 945 | 939 | 940 | -2 | -0.2% | 7,100 |
| 2024/09/05 | 941 | 947 | 940 | 942 | ±0 | ±0% | 3,400 |
| 2024/09/04 | 936 | 944 | 936 | 942 | -3 | -0.3% | 5,400 |
| 2024/09/03 | 946 | 949 | 939 | 945 | -1 | -0.1% | 13,800 |
| 2024/09/02 | 952 | 952 | 945 | 946 | -3 | -0.3% | 4,800 |
| 2024/08/30 | 952 | 952 | 947 | 949 | +1 | +0.1% | 4,700 |
| 2024/08/29 | 947 | 950 | 947 | 948 | +1 | +0.1% | 4,500 |
| 2024/08/28 | 949 | 950 | 945 | 947 | -1 | -0.1% | 5,300 |
| 2024/08/27 | 952 | 952 | 945 | 948 | +2 | +0.2% | 6,000 |
| 2024/08/26 | 952 | 952 | 945 | 946 | -5 | -0.5% | 5,900 |
| 2024/08/23 | 948 | 952 | 945 | 951 | +1 | +0.1% | 7,800 |
| 2024/08/22 | 951 | 951 | 945 | 950 | -1 | -0.1% | 4,400 |
| 2024/08/21 | 946 | 951 | 945 | 951 | +1 | +0.1% | 2,900 |
| 2024/08/20 | 949 | 952 | 943 | 950 | +7 | +0.7% | 5,500 |
| 2024/08/19 | 945 | 947 | 940 | 943 | ±0 | ±0% | 4,500 |
| 2024/08/16 | 940 | 945 | 937 | 943 | +3 | +0.3% | 6,400 |
| 2024/08/15 | 939 | 940 | 934 | 940 | +4 | +0.4% | 3,000 |
| 2024/08/14 | 932 | 936 | 930 | 936 | +5 | +0.5% | 4,300 |
| 2024/08/13 | 938 | 938 | 930 | 931 | +2 | +0.2% | 5,100 |
| 2024/08/09 | 931 | 935 | 920 | 929 | +4 | +0.4% | 4,400 |
| 2024/08/08 | 901 | 948 | 901 | 925 | +3 | +0.3% | 13,700 |
| 2024/08/07 | 910 | 968 | 910 | 922 | +12 | +1.3% | 17,500 |
| 2024/08/06 | 900 | 912 | 892 | 910 | +38 | +4.4% | 14,800 |
| 2024/08/05 | 935 | 935 | 871 | 872 | -72 | -7.6% | 39,700 |
| 2024/08/02 | 965 | 970 | 938 | 944 | -27 | -2.8% | 34,800 |
| 2024/08/01 | 978 | 981 | 970 | 971 | -5 | -0.5% | 9,900 |
| 2024/07/31 | 971 | 977 | 971 | 976 | +2 | +0.2% | 3,400 |
| 2024/07/30 | 975 | 976 | 972 | 974 | -1 | -0.1% | 2,900 |
| 2024/07/29 | 975 | 975 | 970 | 975 | +4 | +0.4% | 10,400 |
| 2024/07/26 | 974 | 974 | 971 | 971 | ±0 | ±0% | 5,700 |
| 2024/07/25 | 973 | 973 | 970 | 971 | -3 | -0.3% | 10,600 |
| 2024/07/24 | 976 | 976 | 974 | 974 | -3 | -0.3% | 10,100 |
| 2024/07/23 | 978 | 979 | 975 | 977 | -1 | -0.1% | 9,200 |
| 2024/07/22 | 980 | 980 | 977 | 978 | ±0 | ±0% | 6,700 |
| 2024/07/19 | 980 | 983 | 978 | 978 | -5 | -0.5% | 8,900 |
| 2024/07/18 | 982 | 983 | 980 | 983 | +2 | +0.2% | 7,900 |
| 2024/07/17 | 985 | 985 | 981 | 981 | -3 | -0.3% | 4,300 |
| 2024/07/16 | 980 | 985 | 978 | 984 | +6 | +0.6% | 11,600 |
| 2024/07/12 | 979 | 980 | 976 | 978 | ±0 | ±0% | 5,700 |
| 2024/07/11 | 978 | 980 | 976 | 978 | -1 | -0.1% | 13,100 |
| 2024/07/10 | 978 | 980 | 977 | 979 | +1 | +0.1% | 6,500 |
| 2024/07/09 | 980 | 980 | 978 | 978 | -1 | -0.1% | 5,800 |
| 2024/07/08 | 980 | 981 | 978 | 979 | -1 | -0.1% | 6,600 |
| 2024/07/05 | 980 | 983 | 980 | 980 | +2 | +0.2% | 6,200 |
201～
250
件表示中 / 6429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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19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」 |
| エンチョー | 113,200円 | - | - | - | - | 0.86倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| マックハウス | 44,400円 | +0.6% | - | 0.00% | - | 6.12倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| 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。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
