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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,824 | 1,824 | 1,811 | 1,824 | -3 | -0.2% | 3,700 |
| 2012/08/27 | 1,825 | 1,827 | 1,814 | 1,827 | +14 | +0.8% | 1,800 |
| 2012/08/24 | 1,814 | 1,814 | 1,813 | 1,813 | -11 | -0.6% | 600 |
| 2012/08/23 | 1,825 | 1,825 | 1,813 | 1,824 | -1 | -0.1% | 1,700 |
| 2012/08/22 | 1,813 | 1,825 | 1,812 | 1,825 | +13 | +0.7% | 1,100 |
| 2012/08/21 | 1,843 | 1,843 | 1,810 | 1,812 | +2 | +0.1% | 1,400 |
| 2012/08/20 | 1,867 | 1,867 | 1,810 | 1,810 | -17 | -0.9% | 3,400 |
| 2012/08/17 | 1,820 | 1,848 | 1,820 | 1,827 | +8 | +0.4% | 2,800 |
| 2012/08/16 | 1,800 | 1,819 | 1,800 | 1,819 | +18 | +1% | 1,400 |
| 2012/08/15 | 1,795 | 1,802 | 1,794 | 1,801 | +8 | +0.4% | 1,000 |
| 2012/08/14 | 1,793 | 1,800 | 1,788 | 1,793 | -7 | -0.4% | 1,100 |
| 2012/08/13 | 1,799 | 1,805 | 1,795 | 1,800 | +7 | +0.4% | 5,900 |
| 2012/08/10 | 1,786 | 1,793 | 1,782 | 1,793 | +7 | +0.4% | 2,300 |
| 2012/08/09 | 1,787 | 1,789 | 1,786 | 1,786 | -1 | -0.1% | 1,000 |
| 2012/08/08 | 1,785 | 1,793 | 1,785 | 1,787 | +4 | +0.2% | 1,600 |
| 2012/08/07 | 1,782 | 1,793 | 1,782 | 1,783 | -12 | -0.7% | 2,500 |
| 2012/08/06 | 1,780 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 1,200 |
| 2012/08/03 | 1,778 | 1,791 | 1,774 | 1,790 | +10 | +0.6% | 1,600 |
| 2012/08/02 | 1,789 | 1,789 | 1,780 | 1,780 | -7 | -0.4% | 900 |
| 2012/08/01 | 1,790 | 1,790 | 1,780 | 1,787 | +13 | +0.7% | 500 |
| 2012/07/31 | 1,788 | 1,788 | 1,774 | 1,774 | -15 | -0.8% | 500 |
| 2012/07/30 | 1,774 | 1,789 | 1,774 | 1,789 | +17 | +1% | 1,600 |
| 2012/07/27 | 1,779 | 1,782 | 1,772 | 1,772 | -4 | -0.2% | 1,100 |
| 2012/07/26 | 1,776 | 1,776 | 1,776 | 1,776 | +10 | +0.6% | 100 |
| 2012/07/25 | 1,778 | 1,779 | 1,766 | 1,766 | -11 | -0.6% | 1,900 |
| 2012/07/24 | 1,768 | 1,777 | 1,763 | 1,777 | -2 | -0.1% | 900 |
| 2012/07/23 | 1,779 | 1,779 | 1,765 | 1,779 | +8 | +0.5% | 1,300 |
| 2012/07/20 | 1,780 | 1,780 | 1,770 | 1,771 | -8 | -0.4% | 2,600 |
| 2012/07/19 | 1,767 | 1,782 | 1,765 | 1,779 | +9 | +0.5% | 1,600 |
| 2012/07/18 | 1,785 | 1,785 | 1,770 | 1,770 | +3 | +0.2% | 900 |
| 2012/07/17 | 1,765 | 1,779 | 1,765 | 1,767 | +4 | +0.2% | 1,300 |
| 2012/07/13 | 1,774 | 1,790 | 1,761 | 1,763 | -24 | -1.3% | 1,600 |
| 2012/07/12 | 1,759 | 1,796 | 1,759 | 1,787 | +29 | +1.6% | 2,300 |
| 2012/07/11 | 1,805 | 1,805 | 1,758 | 1,758 | -28 | -1.6% | 3,900 |
| 2012/07/10 | 1,786 | 1,795 | 1,776 | 1,786 | +4 | +0.2% | 1,800 |
| 2012/07/09 | 1,790 | 1,792 | 1,781 | 1,782 | +7 | +0.4% | 1,000 |
| 2012/07/06 | 1,779 | 1,779 | 1,758 | 1,775 | -3 | -0.2% | 1,100 |
| 2012/07/05 | 1,778 | 1,778 | 1,778 | 1,778 | -2 | -0.1% | 600 |
| 2012/07/04 | 1,746 | 1,784 | 1,746 | 1,780 | +14 | +0.8% | 2,400 |
| 2012/07/03 | 1,754 | 1,766 | 1,754 | 1,766 | ±0 | ±0% | 400 |
| 2012/07/02 | 1,766 | 1,766 | 1,752 | 1,766 | +16 | +0.9% | 2,100 |
| 2012/06/29 | 1,782 | 1,782 | 1,750 | 1,750 | -34 | -1.9% | 3,400 |
| 2012/06/28 | 1,767 | 1,787 | 1,755 | 1,784 | +16 | +0.9% | 3,100 |
| 2012/06/27 | 1,751 | 1,770 | 1,743 | 1,768 | -8 | -0.5% | 1,100 |
| 2012/06/26 | 1,784 | 1,784 | 1,745 | 1,776 | +32 | +1.8% | 2,500 |
| 2012/06/25 | 1,758 | 1,765 | 1,744 | 1,744 | +1 | +0.1% | 3,000 |
| 2012/06/22 | 1,755 | 1,762 | 1,743 | 1,743 | -10 | -0.6% | 1,900 |
| 2012/06/21 | 1,753 | 1,753 | 1,730 | 1,753 | +3 | +0.2% | 1,800 |
| 2012/06/20 | 1,751 | 1,753 | 1,748 | 1,750 | +21 | +1.2% | 1,700 |
| 2012/06/19 | 1,731 | 1,732 | 1,729 | 1,729 | -21 | -1.2% | 600 |
3101～
3150
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
