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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 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 |
| 2012/06/18 | 1,749 | 1,750 | 1,726 | 1,750 | +34 | +2% | 2,700 |
| 2012/06/15 | 1,722 | 1,722 | 1,704 | 1,716 | -6 | -0.3% | 2,700 |
| 2012/06/14 | 1,731 | 1,731 | 1,704 | 1,722 | +5 | +0.3% | 1,000 |
| 2012/06/13 | 1,718 | 1,720 | 1,702 | 1,717 | -11 | -0.6% | 1,900 |
| 2012/06/12 | 1,725 | 1,734 | 1,705 | 1,728 | -10 | -0.6% | 2,700 |
| 2012/06/11 | 1,740 | 1,740 | 1,737 | 1,738 | +33 | +1.9% | 2,200 |
| 2012/06/08 | 1,730 | 1,730 | 1,705 | 1,705 | -25 | -1.4% | 1,900 |
3151～
3200
件表示中 / 6425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 | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17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」 |
| ＧＤＯ | 42,700円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| エンチョー | 113,100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 |
| フォーシーズＨ | 70,300円 | +17.3% | - | 0.00% | - | 6.80倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ほぼ日 | 308,000円 | +8.8% | +40.0% | 2.92% | 13.49倍 | 1.39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
