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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 1,690 | 1,707 | 1,680 | 1,682 | -8 | -0.5% | 8,600 |
| 2011/05/10 | 1,699 | 1,702 | 1,680 | 1,690 | -9 | -0.5% | 5,400 |
| 2011/05/09 | 1,690 | 1,700 | 1,683 | 1,699 | +4 | +0.2% | 3,700 |
| 2011/05/06 | 1,690 | 1,695 | 1,682 | 1,695 | +5 | +0.3% | 3,700 |
| 2011/05/02 | 1,689 | 1,691 | 1,672 | 1,690 | +2 | +0.1% | 4,900 |
| 2011/04/28 | 1,685 | 1,690 | 1,671 | 1,688 | ±0 | ±0% | 3,700 |
| 2011/04/27 | 1,689 | 1,689 | 1,671 | 1,688 | +18 | +1.1% | 2,600 |
| 2011/04/26 | 1,686 | 1,695 | 1,670 | 1,670 | -15 | -0.9% | 6,600 |
| 2011/04/25 | 1,685 | 1,697 | 1,674 | 1,685 | ±0 | ±0% | 2,900 |
| 2011/04/22 | 1,700 | 1,700 | 1,674 | 1,685 | -15 | -0.9% | 9,100 |
| 2011/04/21 | 1,706 | 1,722 | 1,700 | 1,700 | -4 | -0.2% | 7,800 |
| 2011/04/20 | 1,707 | 1,720 | 1,701 | 1,704 | -22 | -1.3% | 6,300 |
| 2011/04/19 | 1,730 | 1,740 | 1,701 | 1,726 | -4 | -0.2% | 8,700 |
| 2011/04/18 | 1,737 | 1,745 | 1,730 | 1,730 | -7 | -0.4% | 2,700 |
| 2011/04/15 | 1,755 | 1,760 | 1,736 | 1,737 | -18 | -1% | 5,400 |
| 2011/04/14 | 1,769 | 1,770 | 1,734 | 1,755 | -14 | -0.8% | 9,300 |
| 2011/04/13 | 1,741 | 1,769 | 1,740 | 1,769 | +9 | +0.5% | 6,300 |
| 2011/04/12 | 1,770 | 1,770 | 1,740 | 1,760 | -11 | -0.6% | 6,100 |
| 2011/04/11 | 1,720 | 1,774 | 1,720 | 1,771 | +51 | +3% | 5,600 |
| 2011/04/08 | 1,757 | 1,757 | 1,700 | 1,720 | -28 | -1.6% | 9,600 |
| 2011/04/07 | 1,741 | 1,769 | 1,734 | 1,748 | -18 | -1% | 5,400 |
| 2011/04/06 | 1,780 | 1,790 | 1,750 | 1,766 | -14 | -0.8% | 8,700 |
| 2011/04/05 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 5,200 |
| 2011/04/04 | 1,801 | 1,803 | 1,790 | 1,800 | -19 | -1% | 10,200 |
| 2011/04/01 | 1,845 | 1,845 | 1,803 | 1,819 | -34 | -1.8% | 10,200 |
| 2011/03/31 | 1,860 | 1,882 | 1,850 | 1,853 | -12 | -0.6% | 6,000 |
| 2011/03/30 | 1,883 | 1,890 | 1,853 | 1,865 | -25 | -1.3% | 7,200 |
| 2011/03/29 | 1,883 | 1,920 | 1,866 | 1,890 | -61 | -3.1% | 8,400 |
| 2011/03/28 | 1,971 | 1,994 | 1,951 | 1,951 | -29 | -1.5% | 15,500 |
| 2011/03/25 | 1,997 | 1,997 | 1,963 | 1,980 | -10 | -0.5% | 8,900 |
| 2011/03/24 | 2,000 | 2,015 | 1,970 | 1,990 | +4 | +0.2% | 7,400 |
| 2011/03/23 | 2,028 | 2,028 | 1,966 | 1,986 | -4 | -0.2% | 9,300 |
| 2011/03/22 | 2,020 | 2,028 | 1,965 | 1,990 | +90 | +4.7% | 10,100 |
| 2011/03/18 | 1,850 | 1,950 | 1,850 | 1,900 | +50 | +2.7% | 14,800 |
| 2011/03/17 | 1,800 | 1,850 | 1,770 | 1,850 | +20 | +1.1% | 11,400 |
| 2011/03/16 | 1,720 | 1,839 | 1,700 | 1,830 | +10 | +0.5% | 13,300 |
| 2011/03/15 | 1,850 | 1,850 | 1,650 | 1,820 | -80 | -4.2% | 26,400 |
| 2011/03/14 | 1,787 | 1,941 | 1,787 | 1,900 | -187 | -9% | 27,100 |
| 2011/03/11 | 2,127 | 2,127 | 2,087 | 2,087 | -45 | -2.1% | 17,400 |
| 2011/03/10 | 2,100 | 2,132 | 2,091 | 2,132 | +27 | +1.3% | 16,400 |
| 2011/03/09 | 2,099 | 2,140 | 2,089 | 2,105 | -145 | -6.4% | 32,800 |
| 2011/03/08 | 2,250 | 2,253 | 2,246 | 2,250 | ±0 | ±0% | 2,100 |
| 2011/03/07 | 2,253 | 2,253 | 2,250 | 2,250 | -3 | -0.1% | 700 |
| 2011/03/04 | 2,257 | 2,257 | 2,231 | 2,253 | +28 | +1.3% | 1,800 |
| 2011/03/03 | 2,222 | 2,253 | 2,222 | 2,225 | -15 | -0.7% | 1,300 |
| 2011/03/02 | 2,240 | 2,250 | 2,227 | 2,240 | ±0 | ±0% | 2,300 |
| 2011/03/01 | 2,255 | 2,257 | 2,240 | 2,240 | -8 | -0.4% | 1,100 |
| 2011/02/28 | 2,220 | 2,248 | 2,220 | 2,248 | +32 | +1.4% | 1,500 |
| 2011/02/25 | 2,220 | 2,220 | 2,216 | 2,216 | -5 | -0.2% | 1,500 |
| 2011/02/24 | 2,219 | 2,221 | 2,219 | 2,221 | -9 | -0.4% | 700 |
3501～
3550
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
