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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 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 |
| 2022/12/29 | 1,709 | 1,710 | 1,696 | 1,705 | -14 | -0.8% | 17,600 |
| 2022/12/28 | 1,697 | 1,725 | 1,693 | 1,719 | +16 | +0.9% | 37,800 |
| 2022/12/27 | 1,672 | 1,710 | 1,672 | 1,703 | +31 | +1.9% | 36,700 |
| 2022/12/26 | 1,689 | 1,694 | 1,669 | 1,672 | -22 | -1.3% | 28,200 |
| 2022/12/23 | 1,705 | 1,705 | 1,687 | 1,694 | -6 | -0.4% | 17,100 |
| 2022/12/22 | 1,696 | 1,716 | 1,696 | 1,700 | +2 | +0.1% | 24,300 |
| 2022/12/21 | 1,698 | 1,725 | 1,675 | 1,698 | -3 | -0.2% | 40,400 |
| 2022/12/20 | 1,728 | 1,733 | 1,677 | 1,701 | -27 | -1.6% | 80,900 |
| 2022/12/19 | 1,728 | 1,745 | 1,721 | 1,728 | ±0 | ±0% | 20,300 |
| 2022/12/16 | 1,720 | 1,736 | 1,720 | 1,728 | -16 | -0.9% | 26,400 |
| 2022/12/15 | 1,725 | 1,745 | 1,715 | 1,744 | +9 | +0.5% | 26,200 |
| 2022/12/14 | 1,756 | 1,757 | 1,726 | 1,735 | -35 | -2% | 39,800 |
| 2022/12/13 | 1,765 | 1,774 | 1,752 | 1,770 | +5 | +0.3% | 22,900 |
| 2022/12/12 | 1,771 | 1,775 | 1,751 | 1,765 | -6 | -0.3% | 21,600 |
601～
650
件表示中 / 2172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 | 204,800円 | +19.2% | +35.9% | 0.63% | 30.36倍 | 6.36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 |
| ダイイチ | 186,500円 | +12.8% | -15.7% | 1.93% | 17.46倍 | 1.23倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| うかい | 362,000円 | +1.7% | +15.2% | 0.41% | 65.94倍 | 4.26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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72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 |
| ガーデン | 259,400円 | +6.6% | +12.1% | 3.47% | 13.52倍 | 2.24倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
