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 |
---|---|---|---|---|---|---|---|
2010/08/05 | 2,165 | 2,165 | 2,165 | 2,165 | ±0 | ±0% | 100 |
2010/08/04 | 2,160 | 2,165 | 2,160 | 2,165 | +14 | +0.7% | 600 |
2010/08/03 | 2,153 | 2,153 | 2,151 | 2,151 | -5 | -0.2% | 800 |
2010/08/02 | 2,159 | 2,159 | 2,152 | 2,156 | +4 | +0.2% | 1,500 |
2010/07/30 | 2,150 | 2,152 | 2,145 | 2,152 | +3 | +0.1% | 600 |
2010/07/29 | 2,151 | 2,151 | 2,149 | 2,149 | +8 | +0.4% | 300 |
2010/07/28 | 2,141 | 2,141 | 2,141 | 2,141 | +3 | +0.1% | 200 |
2010/07/27 | 2,138 | 2,138 | 2,138 | 2,138 | ±0 | ±0% | 100 |
2010/07/26 | 2,139 | 2,139 | 2,138 | 2,138 | -1 | ±0% | 700 |
2010/07/23 | 2,145 | 2,160 | 2,139 | 2,139 | -6 | -0.3% | 900 |
2010/07/22 | 2,146 | 2,146 | 2,145 | 2,145 | -5 | -0.2% | 700 |
2010/07/21 | 2,145 | 2,150 | 2,145 | 2,150 | -5 | -0.2% | 500 |
2010/07/20 | 2,139 | 2,155 | 2,139 | 2,155 | +15 | +0.7% | 700 |
2010/07/16 | 2,145 | 2,149 | 2,140 | 2,140 | ±0 | ±0% | 600 |
2010/07/15 | 2,140 | 2,140 | 2,134 | 2,140 | - | - | 1,200 |
2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/13 | 2,140 | 2,180 | 2,140 | 2,150 | +10 | +0.5% | 1,500 |
2010/07/12 | 2,134 | 2,140 | 2,134 | 2,140 | +6 | +0.3% | 1,800 |
2010/07/09 | 2,132 | 2,134 | 2,127 | 2,134 | +2 | +0.1% | 300 |
2010/07/08 | 2,127 | 2,132 | 2,127 | 2,132 | -1 | ±0% | 400 |
2010/07/07 | 2,125 | 2,133 | 2,124 | 2,133 | +7 | +0.3% | 700 |
2010/07/06 | 2,127 | 2,127 | 2,125 | 2,126 | -4 | -0.2% | 1,200 |
2010/07/05 | 2,121 | 2,148 | 2,121 | 2,130 | +9 | +0.4% | 2,000 |
2010/07/02 | 2,121 | 2,127 | 2,121 | 2,121 | ±0 | ±0% | 600 |
2010/07/01 | 2,123 | 2,124 | 2,121 | 2,121 | -3 | -0.1% | 1,000 |
2010/06/30 | 2,124 | 2,129 | 2,123 | 2,124 | -11 | -0.5% | 900 |
2010/06/29 | 2,130 | 2,138 | 2,125 | 2,135 | +5 | +0.2% | 600 |
2010/06/28 | 2,131 | 2,136 | 2,123 | 2,130 | +5 | +0.2% | 1,500 |
2010/06/25 | 2,125 | 2,140 | 2,124 | 2,125 | +2 | +0.1% | 800 |
2010/06/24 | 2,122 | 2,123 | 2,122 | 2,123 | -7 | -0.3% | 1,200 |
2010/06/23 | 2,140 | 2,140 | 2,130 | 2,130 | -9 | -0.4% | 400 |
2010/06/22 | 2,127 | 2,139 | 2,127 | 2,139 | -5 | -0.2% | 300 |
2010/06/21 | 2,144 | 2,144 | 2,144 | 2,144 | ±0 | ±0% | 100 |
2010/06/18 | 2,136 | 2,144 | 2,136 | 2,144 | +9 | +0.4% | 500 |
2010/06/17 | 2,136 | 2,136 | 2,135 | 2,135 | +4 | +0.2% | 300 |
2010/06/16 | 2,148 | 2,148 | 2,131 | 2,131 | +1 | ±0% | 2,100 |
2010/06/15 | 2,122 | 2,130 | 2,122 | 2,130 | +10 | +0.5% | 1,400 |
2010/06/14 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 100 |
2010/06/11 | 2,121 | 2,148 | 2,120 | 2,120 | -17 | -0.8% | 2,800 |
2010/06/10 | 2,120 | 2,137 | 2,119 | 2,137 | +16 | +0.8% | 900 |
2010/06/09 | 2,125 | 2,128 | 2,121 | 2,121 | ±0 | ±0% | 700 |
2010/06/08 | 2,120 | 2,134 | 2,120 | 2,121 | -23 | -1.1% | 900 |
2010/06/07 | 2,130 | 2,145 | 2,130 | 2,144 | +14 | +0.7% | 600 |
2010/06/04 | 2,130 | 2,130 | 2,130 | 2,130 | +11 | +0.5% | 300 |
2010/06/03 | 2,121 | 2,121 | 2,119 | 2,119 | -3 | -0.1% | 800 |
2010/06/02 | 2,138 | 2,138 | 2,122 | 2,122 | -8 | -0.4% | 500 |
2010/06/01 | 2,140 | 2,140 | 2,119 | 2,130 | ±0 | ±0% | 700 |
2010/05/31 | 2,119 | 2,130 | 2,119 | 2,130 | +10 | +0.5% | 300 |
2010/05/28 | 2,119 | 2,120 | 2,119 | 2,120 | -5 | -0.2% | 700 |
2010/05/27 | 2,119 | 2,125 | 2,119 | 2,125 | +6 | +0.3% | 500 |
3651~
3700
件表示中 / 6424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」 |
エンチョー | 110,900円 | - | - | - | - | 0.84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 |
KOZOHD | 3,000円 | +11.6% | - | 0.00% | - | 71.43倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
フォーシーズH | 67,400円 | +17.3% | - | 0.00% | - | 6.52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 |
ワットマン | 79,300円 | +8.0% | +24.2% | 2.52% | 13.93倍 | 2.03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