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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,098 | 1,098 | 1,077 | 1,087 | -8 | -0.7% | 19,100 |
| 2024/04/11 | 1,093 | 1,099 | 1,090 | 1,095 | +4 | +0.4% | 16,100 |
| 2024/04/10 | 1,085 | 1,091 | 1,082 | 1,091 | +6 | +0.6% | 11,200 |
| 2024/04/09 | 1,080 | 1,085 | 1,078 | 1,085 | +8 | +0.7% | 9,100 |
| 2024/04/08 | 1,070 | 1,077 | 1,067 | 1,077 | +10 | +0.9% | 10,700 |
| 2024/04/05 | 1,060 | 1,067 | 1,060 | 1,067 | +5 | +0.5% | 9,400 |
| 2024/04/04 | 1,064 | 1,065 | 1,060 | 1,062 | -2 | -0.2% | 8,200 |
| 2024/04/03 | 1,058 | 1,065 | 1,056 | 1,064 | +5 | +0.5% | 11,400 |
| 2024/04/02 | 1,060 | 1,064 | 1,056 | 1,059 | ±0 | ±0% | 13,100 |
| 2024/04/01 | 1,060 | 1,066 | 1,056 | 1,059 | +1 | +0.1% | 21,200 |
| 2024/03/29 | 1,063 | 1,071 | 1,057 | 1,058 | +2 | +0.2% | 15,900 |
| 2024/03/28 | 1,055 | 1,063 | 1,045 | 1,056 | -4 | -0.4% | 18,400 |
| 2024/03/27 | 1,061 | 1,064 | 1,052 | 1,060 | +1 | +0.1% | 13,100 |
| 2024/03/26 | 1,062 | 1,065 | 1,054 | 1,059 | -3 | -0.3% | 12,200 |
| 2024/03/25 | 1,075 | 1,075 | 1,056 | 1,062 | +2 | +0.2% | 12,300 |
| 2024/03/22 | 1,045 | 1,067 | 1,040 | 1,060 | -3 | -0.3% | 29,200 |
| 2024/03/21 | 1,078 | 1,081 | 1,063 | 1,063 | -18 | -1.7% | 25,100 |
| 2024/03/19 | 1,066 | 1,084 | 1,055 | 1,081 | +22 | +2.1% | 27,000 |
| 2024/03/18 | 1,097 | 1,099 | 1,040 | 1,059 | -4 | -0.4% | 61,200 |
| 2024/03/15 | 1,026 | 1,184 | 1,022 | 1,063 | +38 | +3.7% | 241,600 |
| 2024/03/14 | 1,020 | 1,029 | 1,019 | 1,025 | +3 | +0.3% | 6,500 |
| 2024/03/13 | 1,025 | 1,025 | 1,020 | 1,022 | ±0 | ±0% | 3,600 |
| 2024/03/12 | 1,012 | 1,024 | 1,012 | 1,022 | +8 | +0.8% | 6,900 |
| 2024/03/11 | 1,025 | 1,025 | 1,012 | 1,014 | -9 | -0.9% | 13,900 |
| 2024/03/08 | 1,025 | 1,026 | 1,022 | 1,023 | -4 | -0.4% | 4,100 |
| 2024/03/07 | 1,025 | 1,027 | 1,020 | 1,027 | +2 | +0.2% | 9,000 |
| 2024/03/06 | 1,027 | 1,027 | 1,020 | 1,025 | -2 | -0.2% | 8,700 |
| 2024/03/05 | 1,018 | 1,031 | 1,016 | 1,027 | +9 | +0.9% | 10,400 |
| 2024/03/04 | 1,015 | 1,021 | 1,014 | 1,018 | -3 | -0.3% | 8,300 |
| 2024/03/01 | 1,016 | 1,026 | 1,010 | 1,021 | +7 | +0.7% | 13,100 |
| 2024/02/29 | 1,022 | 1,022 | 1,007 | 1,014 | -9 | -0.9% | 16,700 |
| 2024/02/28 | 1,030 | 1,032 | 1,023 | 1,023 | -3 | -0.3% | 17,500 |
| 2024/02/27 | 1,022 | 1,029 | 1,021 | 1,026 | +3 | +0.3% | 9,700 |
| 2024/02/26 | 1,037 | 1,037 | 1,022 | 1,023 | -4 | -0.4% | 9,600 |
| 2024/02/22 | 1,030 | 1,030 | 1,022 | 1,027 | -4 | -0.4% | 8,300 |
| 2024/02/21 | 1,034 | 1,034 | 1,030 | 1,031 | -3 | -0.3% | 7,200 |
| 2024/02/20 | 1,030 | 1,034 | 1,030 | 1,034 | +3 | +0.3% | 5,800 |
| 2024/02/19 | 1,035 | 1,037 | 1,031 | 1,031 | +5 | +0.5% | 9,400 |
| 2024/02/16 | 1,019 | 1,026 | 1,017 | 1,026 | +8 | +0.8% | 11,400 |
| 2024/02/15 | 1,016 | 1,020 | 1,015 | 1,018 | +5 | +0.5% | 4,300 |
| 2024/02/14 | 1,004 | 1,015 | 1,004 | 1,013 | +9 | +0.9% | 13,500 |
| 2024/02/13 | 1,008 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 5,600 |
| 2024/02/09 | 1,002 | 1,003 | 1,000 | 1,003 | -1 | -0.1% | 9,500 |
| 2024/02/08 | 1,010 | 1,010 | 1,003 | 1,004 | -5 | -0.5% | 7,700 |
| 2024/02/07 | 1,009 | 1,010 | 1,005 | 1,009 | +3 | +0.3% | 6,200 |
| 2024/02/06 | 1,007 | 1,008 | 1,005 | 1,006 | ±0 | ±0% | 5,500 |
| 2024/02/05 | 1,008 | 1,008 | 1,001 | 1,006 | +1 | +0.1% | 12,800 |
| 2024/02/02 | 1,002 | 1,005 | 1,002 | 1,005 | +2 | +0.2% | 2,300 |
| 2024/02/01 | 1,003 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 5,200 |
| 2024/01/31 | 1,001 | 1,003 | 1,001 | 1,001 | ±0 | ±0% | 3,700 |
351～
400
件表示中 / 6473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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.04倍 | 7.19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」 |
| ＫＯＺＯＨＤ | 2,500円 | +11.6% | - | 0.00% | - | 17.73倍 |
|
持ち帰りずし「小僧寿し」や居酒屋「とり鉄」などを展開。「デリズ」ブランドの宅配事業も育成 |
| ＮＡＴＴＹＨＤ | 305,500円 | +0.1% | - | 0.00% | - | 4.10倍 |
|
居酒屋「肉汁餃子のダンダダン」を展開。外食等へのギョーザ製造販売も。２２年に持株会社移行 |
| ほぼ日 | 310,500円 | +8.8% | +40.0% | 2.90% | 13.60倍 | 1.40倍 |
|
糸井重里氏が創業。手帳が売上の６割超占め、利益は新年版出る上期に集中。生活関連商品も |
| フォーシーズＨ | 63,000円 | +17.3% | - | 0.00% | - | 6.24倍 |
|
ＩＴ発祥。化粧品「アロマブルーム」の通販や卸売りが主力に。太陽光発電コンサルを育成 |
市場注目の銘柄
チャート関連のコラム
