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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,934 | 2,020 | 1,930 | 2,015 | +70 | +3.6% | 172,800 |
| 2025/07/31 | 1,916 | 1,958 | 1,916 | 1,945 | +23 | +1.2% | 64,800 |
| 2025/07/30 | 1,927 | 1,944 | 1,906 | 1,922 | +3 | +0.2% | 77,600 |
| 2025/07/29 | 1,923 | 1,940 | 1,886 | 1,919 | -6 | -0.3% | 88,000 |
| 2025/07/28 | 1,938 | 1,947 | 1,885 | 1,925 | -24 | -1.2% | 133,100 |
| 2025/07/25 | 1,863 | 1,949 | 1,859 | 1,949 | +86 | +4.6% | 226,300 |
| 2025/07/24 | 1,935 | 1,943 | 1,840 | 1,863 | -75 | -3.9% | 312,300 |
| 2025/07/23 | 1,860 | 1,948 | 1,848 | 1,938 | +84 | +4.5% | 271,100 |
| 2025/07/22 | 1,830 | 1,888 | 1,805 | 1,854 | +20 | +1.1% | 262,100 |
| 2025/07/18 | 1,840 | 1,878 | 1,763 | 1,834 | +61 | +3.4% | 788,100 |
| 2025/07/17 | 1,700 | 1,779 | 1,679 | 1,773 | +59 | +3.4% | 458,000 |
| 2025/07/16 | 1,749 | 1,831 | 1,675 | 1,714 | +214 | +14.3% | 1,969,400 |
| 2025/07/15 | 1,490 | 1,500 | 1,464 | 1,500 | +31 | +2.1% | 101,500 |
| 2025/07/14 | 1,455 | 1,472 | 1,455 | 1,469 | +23 | +1.6% | 30,600 |
| 2025/07/11 | 1,436 | 1,452 | 1,436 | 1,446 | +14 | +1% | 11,600 |
| 2025/07/10 | 1,446 | 1,452 | 1,431 | 1,432 | -14 | -1% | 22,400 |
| 2025/07/09 | 1,445 | 1,459 | 1,430 | 1,446 | -2 | -0.1% | 21,100 |
| 2025/07/08 | 1,456 | 1,465 | 1,441 | 1,448 | +22 | +1.5% | 26,600 |
| 2025/07/07 | 1,431 | 1,449 | 1,422 | 1,426 | -3 | -0.2% | 22,600 |
| 2025/07/04 | 1,437 | 1,450 | 1,429 | 1,429 | -8 | -0.6% | 11,900 |
| 2025/07/03 | 1,442 | 1,447 | 1,430 | 1,437 | -7 | -0.5% | 15,200 |
| 2025/07/02 | 1,431 | 1,454 | 1,425 | 1,444 | +19 | +1.3% | 12,900 |
| 2025/07/01 | 1,451 | 1,451 | 1,425 | 1,425 | -26 | -1.8% | 14,100 |
| 2025/06/30 | 1,458 | 1,469 | 1,451 | 1,451 | +1 | +0.1% | 25,400 |
| 2025/06/27 | 1,437 | 1,450 | 1,437 | 1,450 | +16 | +1.1% | 12,500 |
| 2025/06/26 | 1,411 | 1,438 | 1,411 | 1,434 | +21 | +1.5% | 19,300 |
| 2025/06/25 | 1,423 | 1,427 | 1,412 | 1,413 | -12 | -0.8% | 19,200 |
| 2025/06/24 | 1,434 | 1,434 | 1,421 | 1,425 | +4 | +0.3% | 6,400 |
| 2025/06/23 | 1,430 | 1,433 | 1,421 | 1,421 | -9 | -0.6% | 14,000 |
| 2025/06/20 | 1,438 | 1,438 | 1,429 | 1,430 | -8 | -0.6% | 9,000 |
| 2025/06/19 | 1,434 | 1,442 | 1,428 | 1,438 | +4 | +0.3% | 8,700 |
| 2025/06/18 | 1,429 | 1,440 | 1,429 | 1,434 | +10 | +0.7% | 11,700 |
| 2025/06/17 | 1,438 | 1,439 | 1,421 | 1,424 | -6 | -0.4% | 10,200 |
| 2025/06/16 | 1,434 | 1,442 | 1,430 | 1,430 | +9 | +0.6% | 12,000 |
| 2025/06/13 | 1,434 | 1,434 | 1,416 | 1,421 | -14 | -1% | 16,800 |
| 2025/06/12 | 1,439 | 1,444 | 1,434 | 1,435 | -6 | -0.4% | 18,900 |
| 2025/06/11 | 1,422 | 1,441 | 1,422 | 1,441 | +19 | +1.3% | 19,900 |
| 2025/06/10 | 1,443 | 1,455 | 1,421 | 1,422 | -8 | -0.6% | 32,400 |
| 2025/06/09 | 1,470 | 1,477 | 1,427 | 1,430 | -38 | -2.6% | 49,300 |
| 2025/06/06 | 1,460 | 1,470 | 1,455 | 1,468 | +14 | +1% | 29,200 |
| 2025/06/05 | 1,440 | 1,464 | 1,438 | 1,454 | +21 | +1.5% | 49,300 |
| 2025/06/04 | 1,413 | 1,434 | 1,413 | 1,433 | +22 | +1.6% | 31,100 |
| 2025/06/03 | 1,414 | 1,423 | 1,411 | 1,411 | -2 | -0.1% | 22,400 |
| 2025/06/02 | 1,415 | 1,422 | 1,413 | 1,413 | -2 | -0.1% | 13,600 |
| 2025/05/30 | 1,406 | 1,422 | 1,405 | 1,415 | +8 | +0.6% | 14,000 |
| 2025/05/29 | 1,407 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 12,600 |
| 2025/05/28 | 1,418 | 1,418 | 1,407 | 1,407 | -12 | -0.8% | 10,900 |
| 2025/05/27 | 1,395 | 1,419 | 1,395 | 1,419 | +24 | +1.7% | 14,500 |
| 2025/05/26 | 1,387 | 1,410 | 1,385 | 1,395 | +9 | +0.6% | 15,800 |
| 2025/05/23 | 1,390 | 1,398 | 1,381 | 1,386 | +6 | +0.4% | 12,700 |
1～
50
件表示中 / 2170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 | 201,500円 | +19.2% | +35.9% | 0.65% | 29.87倍 | 6.26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 |
| トウキョベース | 49,100円 | +11.4% | +8.5% | 1.22% | 23.71倍 | 4.19倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| うかい | 362,500円 | +1.7% | +15.2% | 0.41% | 66.03倍 | 4.27倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ＷＤＩ | 300,000円 | +1.7% | +28.6% | 0.57% | 37.59倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 203,700円 | +7.5% | +33.9% | 5.15% | 10.81倍 | 1.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
