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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,578 | 1,596 | 1,578 | 1,589 | +19 | +1.2% | 31,300 |
| 2023/03/14 | 1,595 | 1,597 | 1,556 | 1,570 | -52 | -3.2% | 70,900 |
| 2023/03/13 | 1,625 | 1,634 | 1,611 | 1,622 | -8 | -0.5% | 40,800 |
| 2023/03/10 | 1,620 | 1,639 | 1,615 | 1,630 | +2 | +0.1% | 44,500 |
| 2023/03/09 | 1,645 | 1,648 | 1,623 | 1,628 | -12 | -0.7% | 68,100 |
| 2023/03/08 | 1,599 | 1,643 | 1,592 | 1,640 | +36 | +2.2% | 89,500 |
| 2023/03/07 | 1,580 | 1,604 | 1,570 | 1,604 | +17 | +1.1% | 63,100 |
| 2023/03/06 | 1,597 | 1,597 | 1,578 | 1,587 | -9 | -0.6% | 47,000 |
| 2023/03/03 | 1,579 | 1,599 | 1,572 | 1,596 | +25 | +1.6% | 94,300 |
| 2023/03/02 | 1,535 | 1,577 | 1,535 | 1,571 | +17 | +1.1% | 110,800 |
| 2023/03/01 | 1,551 | 1,561 | 1,535 | 1,554 | -18 | -1.1% | 100,300 |
| 2023/02/28 | 1,553 | 1,584 | 1,530 | 1,572 | +30 | +1.9% | 142,200 |
| 2023/02/27 | 1,485 | 1,560 | 1,479 | 1,542 | -57 | -3.6% | 511,500 |
| 2023/02/24 | 1,594 | 1,604 | 1,589 | 1,599 | +7 | +0.4% | 13,400 |
| 2023/02/22 | 1,589 | 1,598 | 1,578 | 1,592 | -4 | -0.3% | 48,400 |
| 2023/02/21 | 1,597 | 1,610 | 1,595 | 1,596 | -7 | -0.4% | 30,300 |
| 2023/02/20 | 1,608 | 1,608 | 1,597 | 1,603 | -2 | -0.1% | 23,500 |
| 2023/02/17 | 1,607 | 1,616 | 1,600 | 1,605 | +2 | +0.1% | 25,700 |
| 2023/02/16 | 1,593 | 1,603 | 1,590 | 1,603 | +4 | +0.3% | 35,800 |
| 2023/02/15 | 1,600 | 1,602 | 1,592 | 1,599 | -4 | -0.2% | 46,200 |
| 2023/02/14 | 1,612 | 1,612 | 1,600 | 1,603 | -6 | -0.4% | 24,800 |
| 2023/02/13 | 1,606 | 1,612 | 1,589 | 1,609 | -1 | -0.1% | 30,900 |
| 2023/02/10 | 1,610 | 1,618 | 1,610 | 1,610 | -15 | -0.9% | 12,300 |
| 2023/02/09 | 1,616 | 1,625 | 1,609 | 1,625 | +9 | +0.6% | 15,800 |
| 2023/02/08 | 1,617 | 1,620 | 1,605 | 1,616 | -7 | -0.4% | 31,500 |
| 2023/02/07 | 1,639 | 1,643 | 1,620 | 1,623 | -12 | -0.7% | 14,000 |
| 2023/02/06 | 1,630 | 1,637 | 1,624 | 1,635 | +16 | +1% | 13,500 |
| 2023/02/03 | 1,627 | 1,631 | 1,610 | 1,619 | -8 | -0.5% | 22,400 |
| 2023/02/02 | 1,645 | 1,645 | 1,627 | 1,627 | -18 | -1.1% | 16,900 |
| 2023/02/01 | 1,633 | 1,646 | 1,627 | 1,645 | +18 | +1.1% | 23,400 |
| 2023/01/31 | 1,644 | 1,648 | 1,622 | 1,627 | -17 | -1% | 33,800 |
| 2023/01/30 | 1,668 | 1,670 | 1,644 | 1,644 | -17 | -1% | 32,500 |
| 2023/01/27 | 1,644 | 1,667 | 1,640 | 1,661 | +17 | +1% | 44,700 |
| 2023/01/26 | 1,648 | 1,659 | 1,635 | 1,644 | -9 | -0.5% | 28,500 |
| 2023/01/25 | 1,656 | 1,661 | 1,646 | 1,653 | -3 | -0.2% | 17,000 |
| 2023/01/24 | 1,669 | 1,685 | 1,656 | 1,656 | -2 | -0.1% | 44,900 |
| 2023/01/23 | 1,646 | 1,669 | 1,640 | 1,658 | +12 | +0.7% | 47,200 |
| 2023/01/20 | 1,616 | 1,654 | 1,597 | 1,646 | +42 | +2.6% | 78,300 |
| 2023/01/19 | 1,582 | 1,613 | 1,573 | 1,604 | +9 | +0.6% | 56,800 |
| 2023/01/18 | 1,609 | 1,611 | 1,576 | 1,595 | -15 | -0.9% | 90,300 |
| 2023/01/17 | 1,623 | 1,633 | 1,588 | 1,610 | -10 | -0.6% | 99,100 |
| 2023/01/16 | 1,670 | 1,670 | 1,585 | 1,620 | -103 | -6% | 254,300 |
| 2023/01/13 | 1,735 | 1,735 | 1,719 | 1,723 | -16 | -0.9% | 77,500 |
| 2023/01/12 | 1,720 | 1,744 | 1,710 | 1,739 | +28 | +1.6% | 41,700 |
| 2023/01/11 | 1,703 | 1,727 | 1,703 | 1,711 | +10 | +0.6% | 24,800 |
| 2023/01/10 | 1,711 | 1,725 | 1,701 | 1,701 | ±0 | ±0% | 22,400 |
| 2023/01/06 | 1,683 | 1,701 | 1,680 | 1,701 | +17 | +1% | 12,100 |
| 2023/01/05 | 1,690 | 1,695 | 1,682 | 1,684 | ±0 | ±0% | 11,600 |
| 2023/01/04 | 1,710 | 1,710 | 1,684 | 1,684 | -21 | -1.2% | 13,000 |
| 2022/12/30 | 1,710 | 1,727 | 1,705 | 1,705 | ±0 | ±0% | 13,800 |
551～
600
件表示中 / 2136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 | 143,100円 | +19.2% | +35.9% | 0.91% | 21.21倍 | 5.33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 |
| オーシャン | 126,200円 | +5.2% | +9.5% | 1.58% | 8.46倍 | 1.06倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| 千趣会 | 26,200円 | -7.9% | - | 0.00% | 2.95倍 | 0.91倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ナルミヤ | 129,700円 | +12.4% | +42.1% | 4.47% | 7.73倍 | 1.82倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| バルニバーヒ | 117,800円 | +8.5% | +36.7% | 0.64% | 20.82倍 | 2.24倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
