串カツ田中ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,668 | 1,668 | 1,639 | 1,643 | -22 | -1.3% | 46,500 |
| 2024/05/14 | 1,670 | 1,677 | 1,658 | 1,665 | -5 | -0.3% | 31,200 |
| 2024/05/13 | 1,662 | 1,677 | 1,657 | 1,670 | +8 | +0.5% | 21,700 |
| 2024/05/10 | 1,665 | 1,668 | 1,649 | 1,662 | +12 | +0.7% | 26,700 |
| 2024/05/09 | 1,672 | 1,675 | 1,647 | 1,650 | -20 | -1.2% | 51,800 |
| 2024/05/08 | 1,694 | 1,700 | 1,666 | 1,670 | -12 | -0.7% | 41,200 |
| 2024/05/07 | 1,699 | 1,699 | 1,670 | 1,682 | +5 | +0.3% | 27,900 |
| 2024/05/02 | 1,690 | 1,699 | 1,675 | 1,677 | -13 | -0.8% | 16,700 |
| 2024/05/01 | 1,680 | 1,696 | 1,672 | 1,690 | -1 | -0.1% | 18,900 |
| 2024/04/30 | 1,677 | 1,714 | 1,660 | 1,691 | +33 | +2% | 64,200 |
| 2024/04/26 | 1,658 | 1,660 | 1,639 | 1,658 | -2 | -0.1% | 46,800 |
| 2024/04/25 | 1,677 | 1,682 | 1,656 | 1,660 | -17 | -1% | 42,100 |
| 2024/04/24 | 1,679 | 1,684 | 1,663 | 1,677 | +2 | +0.1% | 57,000 |
| 2024/04/23 | 1,717 | 1,717 | 1,675 | 1,675 | -42 | -2.4% | 36,700 |
| 2024/04/22 | 1,654 | 1,723 | 1,650 | 1,717 | +86 | +5.3% | 75,300 |
| 2024/04/19 | 1,698 | 1,698 | 1,622 | 1,631 | -53 | -3.1% | 72,800 |
| 2024/04/18 | 1,667 | 1,709 | 1,655 | 1,684 | +32 | +1.9% | 63,500 |
| 2024/04/17 | 1,741 | 1,745 | 1,652 | 1,652 | -100 | -5.7% | 132,000 |
| 2024/04/16 | 1,851 | 1,881 | 1,747 | 1,752 | -19 | -1.1% | 263,400 |
| 2024/04/15 | 1,725 | 1,775 | 1,725 | 1,771 | +53 | +3.1% | 98,400 |
| 2024/04/12 | 1,730 | 1,732 | 1,703 | 1,718 | -14 | -0.8% | 41,100 |
| 2024/04/11 | 1,740 | 1,748 | 1,708 | 1,732 | -14 | -0.8% | 43,900 |
| 2024/04/10 | 1,744 | 1,768 | 1,743 | 1,746 | +17 | +1% | 49,300 |
| 2024/04/09 | 1,694 | 1,734 | 1,691 | 1,729 | +37 | +2.2% | 61,500 |
| 2024/04/08 | 1,680 | 1,699 | 1,680 | 1,692 | +23 | +1.4% | 57,700 |
| 2024/04/05 | 1,650 | 1,674 | 1,650 | 1,669 | +8 | +0.5% | 31,600 |
| 2024/04/04 | 1,667 | 1,671 | 1,644 | 1,661 | +3 | +0.2% | 44,600 |
| 2024/04/03 | 1,658 | 1,669 | 1,642 | 1,658 | -3 | -0.2% | 58,800 |
| 2024/04/02 | 1,711 | 1,711 | 1,660 | 1,661 | -50 | -2.9% | 66,400 |
| 2024/04/01 | 1,725 | 1,730 | 1,702 | 1,711 | -12 | -0.7% | 33,200 |
| 2024/03/29 | 1,699 | 1,726 | 1,690 | 1,723 | +35 | +2.1% | 36,200 |
| 2024/03/28 | 1,718 | 1,727 | 1,685 | 1,688 | -23 | -1.3% | 46,500 |
| 2024/03/27 | 1,714 | 1,719 | 1,701 | 1,711 | -2 | -0.1% | 44,400 |
| 2024/03/26 | 1,710 | 1,720 | 1,708 | 1,713 | +6 | +0.4% | 28,300 |
| 2024/03/25 | 1,711 | 1,728 | 1,703 | 1,707 | -13 | -0.8% | 35,600 |
| 2024/03/22 | 1,708 | 1,726 | 1,689 | 1,720 | +20 | +1.2% | 46,700 |
| 2024/03/21 | 1,708 | 1,724 | 1,700 | 1,700 | ±0 | ±0% | 38,700 |
| 2024/03/19 | 1,680 | 1,700 | 1,679 | 1,700 | +17 | +1% | 24,800 |
| 2024/03/18 | 1,697 | 1,697 | 1,665 | 1,683 | -14 | -0.8% | 54,900 |
| 2024/03/15 | 1,729 | 1,729 | 1,697 | 1,697 | -33 | -1.9% | 32,800 |
| 2024/03/14 | 1,682 | 1,736 | 1,682 | 1,730 | +51 | +3% | 61,800 |
| 2024/03/13 | 1,701 | 1,701 | 1,669 | 1,679 | -16 | -0.9% | 32,600 |
| 2024/03/12 | 1,707 | 1,707 | 1,660 | 1,695 | -14 | -0.8% | 52,100 |
| 2024/03/11 | 1,710 | 1,727 | 1,689 | 1,709 | -1 | -0.1% | 32,700 |
| 2024/03/08 | 1,695 | 1,729 | 1,692 | 1,710 | +13 | +0.8% | 39,800 |
| 2024/03/07 | 1,716 | 1,716 | 1,685 | 1,697 | -3 | -0.2% | 31,400 |
| 2024/03/06 | 1,707 | 1,730 | 1,693 | 1,700 | -8 | -0.5% | 37,100 |
| 2024/03/05 | 1,690 | 1,708 | 1,679 | 1,708 | +11 | +0.6% | 32,000 |
| 2024/03/04 | 1,706 | 1,720 | 1,689 | 1,697 | -7 | -0.4% | 39,300 |
| 2024/03/01 | 1,742 | 1,748 | 1,695 | 1,704 | -26 | -1.5% | 68,900 |
1～
50
件表示中 / 1871件
類似銘柄と比較する
現在ご覧いただいている「串カツ田中」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 |
|---|---|---|---|---|---|---|---|---|
| 串カツ田中 | 164,300円 | +17.3% | +14.0% | 0.79% | 28.49倍 | 6.85倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| トーエル | 78,900円 | -3.0% | -7.8% | 2.53% | 11.13倍 | 0.81倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 安楽亭 | 702,000円 | - | - | 0.00% | 16.76倍 | 2.61倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| あさくま | 283,200円 | +40.5% | - | 0.00% | 47.77倍 | 6.02倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 魁力屋 | 273,700円 | +11.2% | +9.7% | 0.58% | 33.10倍 | 3.42倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
市場注目の銘柄
チャート関連のコラム
