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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,620 | 1,620 | 1,611 | 1,615 | -7 | -0.4% | 3,600 |
| 2011/09/30 | 1,630 | 1,632 | 1,622 | 1,622 | -9 | -0.6% | 3,100 |
| 2011/09/29 | 1,635 | 1,635 | 1,628 | 1,631 | -7 | -0.4% | 4,400 |
| 2011/09/28 | 1,635 | 1,650 | 1,630 | 1,638 | -42 | -2.5% | 5,700 |
| 2011/09/27 | 1,678 | 1,680 | 1,670 | 1,680 | +1 | +0.1% | 8,800 |
| 2011/09/26 | 1,668 | 1,679 | 1,668 | 1,679 | +9 | +0.5% | 7,800 |
| 2011/09/22 | 1,663 | 1,672 | 1,663 | 1,670 | -3 | -0.2% | 3,500 |
| 2011/09/21 | 1,676 | 1,677 | 1,660 | 1,673 | -3 | -0.2% | 7,700 |
| 2011/09/20 | 1,670 | 1,677 | 1,668 | 1,676 | +9 | +0.5% | 4,200 |
| 2011/09/16 | 1,664 | 1,670 | 1,664 | 1,667 | +3 | +0.2% | 3,000 |
| 2011/09/15 | 1,669 | 1,669 | 1,662 | 1,664 | +3 | +0.2% | 2,300 |
| 2011/09/14 | 1,665 | 1,665 | 1,661 | 1,661 | -1 | -0.1% | 1,800 |
| 2011/09/13 | 1,663 | 1,667 | 1,661 | 1,662 | -4 | -0.2% | 2,200 |
| 2011/09/12 | 1,660 | 1,667 | 1,660 | 1,666 | +1 | +0.1% | 5,100 |
| 2011/09/09 | 1,665 | 1,666 | 1,660 | 1,665 | ±0 | ±0% | 2,700 |
| 2011/09/08 | 1,666 | 1,667 | 1,660 | 1,665 | ±0 | ±0% | 2,400 |
| 2011/09/07 | 1,665 | 1,666 | 1,658 | 1,665 | ±0 | ±0% | 5,700 |
| 2011/09/06 | 1,660 | 1,665 | 1,659 | 1,665 | ±0 | ±0% | 2,800 |
| 2011/09/05 | 1,663 | 1,665 | 1,659 | 1,665 | +7 | +0.4% | 1,900 |
| 2011/09/02 | 1,658 | 1,667 | 1,658 | 1,658 | ±0 | ±0% | 3,600 |
| 2011/09/01 | 1,664 | 1,666 | 1,658 | 1,658 | +1 | +0.1% | 2,000 |
| 2011/08/31 | 1,665 | 1,665 | 1,657 | 1,657 | ±0 | ±0% | 2,300 |
| 2011/08/30 | 1,667 | 1,667 | 1,654 | 1,657 | -8 | -0.5% | 6,500 |
| 2011/08/29 | 1,667 | 1,667 | 1,658 | 1,665 | -2 | -0.1% | 3,400 |
| 2011/08/26 | 1,668 | 1,668 | 1,659 | 1,667 | ±0 | ±0% | 2,200 |
| 2011/08/25 | 1,659 | 1,667 | 1,659 | 1,667 | +8 | +0.5% | 2,300 |
| 2011/08/24 | 1,660 | 1,665 | 1,659 | 1,659 | -1 | -0.1% | 2,000 |
| 2011/08/23 | 1,658 | 1,668 | 1,658 | 1,660 | ±0 | ±0% | 600 |
| 2011/08/22 | 1,669 | 1,669 | 1,660 | 1,660 | -8 | -0.5% | 3,000 |
| 2011/08/19 | 1,673 | 1,673 | 1,661 | 1,668 | +6 | +0.4% | 2,200 |
| 2011/08/18 | 1,675 | 1,675 | 1,660 | 1,662 | -13 | -0.8% | 4,400 |
| 2011/08/17 | 1,656 | 1,675 | 1,656 | 1,675 | +19 | +1.1% | 1,600 |
| 2011/08/16 | 1,668 | 1,683 | 1,656 | 1,656 | -9 | -0.5% | 3,000 |
| 2011/08/15 | 1,667 | 1,669 | 1,653 | 1,665 | -2 | -0.1% | 2,200 |
| 2011/08/12 | 1,660 | 1,667 | 1,651 | 1,667 | +17 | +1% | 2,000 |
| 2011/08/11 | 1,653 | 1,670 | 1,650 | 1,650 | -3 | -0.2% | 5,100 |
| 2011/08/10 | 1,650 | 1,660 | 1,650 | 1,653 | +3 | +0.2% | 2,600 |
| 2011/08/09 | 1,650 | 1,650 | 1,623 | 1,650 | -1 | -0.1% | 10,300 |
| 2011/08/08 | 1,663 | 1,663 | 1,651 | 1,651 | -1 | -0.1% | 3,700 |
| 2011/08/05 | 1,657 | 1,663 | 1,650 | 1,652 | -8 | -0.5% | 7,500 |
| 2011/08/04 | 1,664 | 1,666 | 1,660 | 1,660 | -4 | -0.2% | 2,900 |
| 2011/08/03 | 1,661 | 1,666 | 1,661 | 1,664 | -4 | -0.2% | 3,000 |
| 2011/08/02 | 1,664 | 1,669 | 1,662 | 1,668 | -1 | -0.1% | 2,900 |
| 2011/08/01 | 1,670 | 1,671 | 1,661 | 1,669 | +6 | +0.4% | 3,900 |
| 2011/07/29 | 1,673 | 1,673 | 1,663 | 1,663 | -3 | -0.2% | 4,300 |
| 2011/07/28 | 1,673 | 1,681 | 1,665 | 1,666 | -7 | -0.4% | 4,900 |
| 2011/07/27 | 1,682 | 1,682 | 1,673 | 1,673 | -5 | -0.3% | 4,600 |
| 2011/07/26 | 1,686 | 1,688 | 1,678 | 1,678 | -8 | -0.5% | 4,400 |
| 2011/07/25 | 1,685 | 1,686 | 1,678 | 1,686 | +5 | +0.3% | 3,400 |
| 2011/07/22 | 1,682 | 1,687 | 1,680 | 1,681 | -2 | -0.1% | 3,500 |
3401～
3450
件表示中 / 6458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」 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86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 |
| ＮＡＴＴＹＨＤ | 311,500円 | +18.1% | - | 0.32% | 761.61倍 | 3.36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 |
| カンセキ | 88,600円 | -0.2% | -47.5% | 2.26% | 44.04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 |
| ワットマン | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
