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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 1,744 | 1,744 | 1,736 | 1,736 | +5 | +0.3% | 800 |
| 2012/11/07 | 1,731 | 1,731 | 1,731 | 1,731 | -2 | -0.1% | 1,000 |
| 2012/11/06 | 1,748 | 1,748 | 1,733 | 1,733 | +2 | +0.1% | 600 |
| 2012/11/05 | 1,748 | 1,749 | 1,731 | 1,731 | -8 | -0.5% | 1,600 |
| 2012/11/02 | 1,720 | 1,739 | 1,720 | 1,739 | +1 | +0.1% | 1,800 |
| 2012/11/01 | 1,726 | 1,740 | 1,725 | 1,738 | +11 | +0.6% | 2,600 |
| 2012/10/31 | 1,726 | 1,736 | 1,726 | 1,727 | ±0 | ±0% | 2,200 |
| 2012/10/30 | 1,729 | 1,730 | 1,726 | 1,727 | +1 | +0.1% | 1,300 |
| 2012/10/29 | 1,725 | 1,738 | 1,725 | 1,726 | +1 | +0.1% | 1,400 |
| 2012/10/26 | 1,731 | 1,731 | 1,725 | 1,725 | -5 | -0.3% | 1,100 |
| 2012/10/25 | 1,727 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 2,100 |
| 2012/10/24 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 500 |
| 2012/10/23 | 1,733 | 1,742 | 1,730 | 1,730 | -5 | -0.3% | 1,500 |
| 2012/10/22 | 1,735 | 1,735 | 1,735 | 1,735 | +2 | +0.1% | 400 |
| 2012/10/19 | 1,744 | 1,744 | 1,733 | 1,733 | -6 | -0.3% | 1,400 |
| 2012/10/18 | 1,729 | 1,739 | 1,726 | 1,739 | +12 | +0.7% | 1,800 |
| 2012/10/17 | 1,727 | 1,732 | 1,727 | 1,727 | -3 | -0.2% | 1,900 |
| 2012/10/16 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 900 |
| 2012/10/15 | 1,748 | 1,748 | 1,725 | 1,725 | -18 | -1% | 800 |
| 2012/10/12 | 1,725 | 1,747 | 1,717 | 1,743 | +18 | +1% | 1,000 |
| 2012/10/11 | 1,760 | 1,760 | 1,725 | 1,725 | -5 | -0.3% | 2,600 |
| 2012/10/10 | 1,720 | 1,750 | 1,716 | 1,730 | +7 | +0.4% | 2,200 |
| 2012/10/09 | 1,721 | 1,730 | 1,715 | 1,723 | +2 | +0.1% | 1,900 |
| 2012/10/05 | 1,721 | 1,722 | 1,721 | 1,721 | ±0 | ±0% | 1,500 |
| 2012/10/04 | 1,730 | 1,730 | 1,720 | 1,721 | -34 | -1.9% | 1,900 |
| 2012/10/03 | 1,760 | 1,760 | 1,730 | 1,755 | +5 | +0.3% | 2,600 |
| 2012/10/02 | 1,765 | 1,766 | 1,750 | 1,750 | ±0 | ±0% | 1,300 |
| 2012/10/01 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 3,100 |
| 2012/09/28 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 900 |
| 2012/09/27 | 1,756 | 1,780 | 1,756 | 1,780 | -4 | -0.2% | 1,500 |
| 2012/09/26 | 1,750 | 1,784 | 1,740 | 1,784 | -12 | -0.7% | 10,000 |
| 2012/09/25 | 1,813 | 1,813 | 1,790 | 1,796 | -14 | -0.8% | 9,600 |
| 2012/09/24 | 1,812 | 1,813 | 1,805 | 1,810 | -4 | -0.2% | 5,400 |
| 2012/09/21 | 1,801 | 1,814 | 1,801 | 1,814 | +10 | +0.6% | 5,100 |
| 2012/09/20 | 1,802 | 1,806 | 1,800 | 1,804 | +2 | +0.1% | 3,000 |
| 2012/09/19 | 1,800 | 1,804 | 1,792 | 1,802 | -1 | -0.1% | 3,000 |
| 2012/09/18 | 1,800 | 1,804 | 1,796 | 1,803 | -2 | -0.1% | 2,700 |
| 2012/09/14 | 1,798 | 1,805 | 1,796 | 1,805 | +15 | +0.8% | 3,600 |
| 2012/09/13 | 1,790 | 1,798 | 1,790 | 1,790 | +1 | +0.1% | 2,000 |
| 2012/09/12 | 1,780 | 1,790 | 1,780 | 1,789 | +8 | +0.4% | 4,200 |
| 2012/09/11 | 1,800 | 1,800 | 1,781 | 1,781 | -9 | -0.5% | 6,100 |
| 2012/09/10 | 1,790 | 1,798 | 1,787 | 1,790 | ±0 | ±0% | 3,300 |
| 2012/09/07 | 1,799 | 1,799 | 1,784 | 1,790 | +9 | +0.5% | 1,600 |
| 2012/09/06 | 1,789 | 1,800 | 1,781 | 1,781 | -7 | -0.4% | 5,400 |
| 2012/09/05 | 1,797 | 1,797 | 1,783 | 1,788 | -19 | -1.1% | 2,700 |
| 2012/09/04 | 1,805 | 1,807 | 1,798 | 1,807 | -1 | -0.1% | 3,100 |
| 2012/09/03 | 1,811 | 1,812 | 1,800 | 1,808 | -3 | -0.2% | 4,000 |
| 2012/08/31 | 1,814 | 1,817 | 1,811 | 1,811 | -2 | -0.1% | 2,500 |
| 2012/08/30 | 1,821 | 1,825 | 1,811 | 1,813 | -7 | -0.4% | 3,200 |
| 2012/08/29 | 1,824 | 1,824 | 1,815 | 1,820 | -4 | -0.2% | 1,200 |
3051～
3100
件表示中 / 6382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 | 322,500円 | +18.1% | - | 0.31% | 788.51倍 | 3.47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 |
| アップガレー | 98,200円 | +7.5% | +14.1% | 3.00% | 10.92倍 | 1.91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 |
| アプライド | 277,000円 | +0.4% | +0.4% | 3.25% | 5.55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 |
| ほぼ日 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
