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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/09 | 1,720 | 1,787 | 1,720 | 1,771 | +42 | +2.4% | 56,600 |
| 2022/12/08 | 1,734 | 1,739 | 1,711 | 1,729 | -10 | -0.6% | 30,100 |
| 2022/12/07 | 1,731 | 1,747 | 1,731 | 1,739 | -6 | -0.3% | 44,700 |
| 2022/12/06 | 1,750 | 1,750 | 1,725 | 1,745 | -5 | -0.3% | 37,600 |
| 2022/12/05 | 1,745 | 1,753 | 1,727 | 1,750 | -1 | -0.1% | 48,300 |
| 2022/12/02 | 1,758 | 1,759 | 1,731 | 1,751 | -21 | -1.2% | 83,600 |
| 2022/12/01 | 1,810 | 1,819 | 1,772 | 1,772 | -31 | -1.7% | 88,900 |
| 2022/11/30 | 1,810 | 1,819 | 1,803 | 1,803 | -21 | -1.2% | 41,500 |
| 2022/11/29 | 1,823 | 1,827 | 1,790 | 1,824 | -18 | -1% | 198,300 |
| 2022/11/28 | 1,867 | 1,867 | 1,837 | 1,842 | +10 | +0.5% | 194,100 |
| 2022/11/25 | 1,818 | 1,846 | 1,816 | 1,832 | -1 | -0.1% | 105,700 |
| 2022/11/24 | 1,860 | 1,866 | 1,833 | 1,833 | -24 | -1.3% | 99,200 |
| 2022/11/22 | 1,860 | 1,876 | 1,857 | 1,857 | -9 | -0.5% | 56,900 |
| 2022/11/21 | 1,851 | 1,868 | 1,851 | 1,866 | +21 | +1.1% | 47,800 |
| 2022/11/18 | 1,829 | 1,887 | 1,829 | 1,845 | +22 | +1.2% | 89,000 |
| 2022/11/17 | 1,805 | 1,829 | 1,802 | 1,823 | +18 | +1% | 56,500 |
| 2022/11/16 | 1,830 | 1,836 | 1,790 | 1,805 | -17 | -0.9% | 87,700 |
| 2022/11/15 | 1,822 | 1,827 | 1,806 | 1,822 | -1 | -0.1% | 49,400 |
| 2022/11/14 | 1,809 | 1,823 | 1,796 | 1,823 | +13 | +0.7% | 52,800 |
| 2022/11/11 | 1,826 | 1,837 | 1,802 | 1,810 | -8 | -0.4% | 46,500 |
| 2022/11/10 | 1,824 | 1,830 | 1,810 | 1,818 | -12 | -0.7% | 29,700 |
| 2022/11/09 | 1,832 | 1,837 | 1,818 | 1,830 | -4 | -0.2% | 39,300 |
| 2022/11/08 | 1,822 | 1,837 | 1,811 | 1,834 | +9 | +0.5% | 45,200 |
| 2022/11/07 | 1,842 | 1,845 | 1,818 | 1,825 | -10 | -0.5% | 54,500 |
| 2022/11/04 | 1,840 | 1,851 | 1,832 | 1,835 | -6 | -0.3% | 33,300 |
| 2022/11/02 | 1,874 | 1,874 | 1,835 | 1,841 | -15 | -0.8% | 39,900 |
| 2022/11/01 | 1,851 | 1,865 | 1,850 | 1,856 | -4 | -0.2% | 38,400 |
| 2022/10/31 | 1,860 | 1,875 | 1,850 | 1,860 | +11 | +0.6% | 68,700 |
| 2022/10/28 | 1,826 | 1,855 | 1,820 | 1,849 | +8 | +0.4% | 70,400 |
| 2022/10/27 | 1,818 | 1,844 | 1,807 | 1,841 | +23 | +1.3% | 32,600 |
| 2022/10/26 | 1,833 | 1,856 | 1,812 | 1,818 | -12 | -0.7% | 31,700 |
| 2022/10/25 | 1,793 | 1,842 | 1,771 | 1,830 | +46 | +2.6% | 58,600 |
| 2022/10/24 | 1,850 | 1,851 | 1,784 | 1,784 | -42 | -2.3% | 61,600 |
| 2022/10/21 | 1,840 | 1,850 | 1,811 | 1,826 | -34 | -1.8% | 61,700 |
| 2022/10/20 | 1,880 | 1,888 | 1,839 | 1,860 | -28 | -1.5% | 66,400 |
601～
650
件表示中 / 2137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 | 143,000円 | +19.2% | +35.9% | 0.91% | 21.20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 |
| 千趣会 | 26,400円 | -7.9% | - | 0.00% | 2.98倍 | 0.92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 |
| 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 |
| ナルミヤ | 130,500円 | +12.4% | +42.1% | 4.44% | 7.77倍 | 1.83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 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.15倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
