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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,910 | 1,910 | 1,859 | 1,888 | -17 | -0.9% | 123,500 |
| 2022/10/18 | 1,839 | 1,908 | 1,810 | 1,905 | +104 | +5.8% | 242,700 |
| 2022/10/17 | 1,758 | 1,874 | 1,752 | 1,801 | +105 | +6.2% | 412,300 |
| 2022/10/14 | 1,683 | 1,699 | 1,671 | 1,696 | +29 | +1.7% | 79,500 |
| 2022/10/13 | 1,694 | 1,701 | 1,657 | 1,667 | -26 | -1.5% | 60,000 |
| 2022/10/12 | 1,700 | 1,705 | 1,689 | 1,693 | -14 | -0.8% | 39,400 |
| 2022/10/11 | 1,690 | 1,707 | 1,683 | 1,707 | +1 | +0.1% | 50,800 |
| 2022/10/07 | 1,713 | 1,731 | 1,692 | 1,706 | -33 | -1.9% | 77,200 |
| 2022/10/06 | 1,732 | 1,751 | 1,732 | 1,739 | +7 | +0.4% | 44,500 |
| 2022/10/05 | 1,735 | 1,755 | 1,728 | 1,732 | +19 | +1.1% | 45,600 |
| 2022/10/04 | 1,704 | 1,725 | 1,695 | 1,713 | +29 | +1.7% | 35,700 |
| 2022/10/03 | 1,705 | 1,706 | 1,662 | 1,684 | -22 | -1.3% | 56,100 |
| 2022/09/30 | 1,718 | 1,722 | 1,705 | 1,706 | -19 | -1.1% | 39,800 |
| 2022/09/29 | 1,763 | 1,764 | 1,710 | 1,725 | -37 | -2.1% | 73,800 |
| 2022/09/28 | 1,760 | 1,768 | 1,736 | 1,762 | -19 | -1.1% | 56,200 |
| 2022/09/27 | 1,750 | 1,782 | 1,735 | 1,781 | +31 | +1.8% | 56,500 |
| 2022/09/26 | 1,769 | 1,769 | 1,736 | 1,750 | -28 | -1.6% | 67,900 |
| 2022/09/22 | 1,761 | 1,790 | 1,750 | 1,778 | -4 | -0.2% | 51,400 |
| 2022/09/21 | 1,765 | 1,788 | 1,756 | 1,782 | -12 | -0.7% | 50,100 |
| 2022/09/20 | 1,767 | 1,794 | 1,753 | 1,794 | +28 | +1.6% | 62,400 |
| 2022/09/16 | 1,807 | 1,807 | 1,749 | 1,766 | -35 | -1.9% | 82,900 |
| 2022/09/15 | 1,760 | 1,802 | 1,760 | 1,801 | +51 | +2.9% | 82,300 |
| 2022/09/14 | 1,750 | 1,751 | 1,739 | 1,750 | -26 | -1.5% | 68,500 |
| 2022/09/13 | 1,792 | 1,808 | 1,764 | 1,776 | -4 | -0.2% | 63,400 |
| 2022/09/12 | 1,750 | 1,787 | 1,750 | 1,780 | +37 | +2.1% | 44,500 |
| 2022/09/09 | 1,745 | 1,751 | 1,741 | 1,743 | -7 | -0.4% | 29,600 |
| 2022/09/08 | 1,760 | 1,767 | 1,746 | 1,750 | -20 | -1.1% | 50,200 |
| 2022/09/07 | 1,803 | 1,803 | 1,745 | 1,770 | -27 | -1.5% | 67,100 |
| 2022/09/06 | 1,791 | 1,800 | 1,785 | 1,797 | +9 | +0.5% | 23,500 |
| 2022/09/05 | 1,800 | 1,800 | 1,785 | 1,788 | -12 | -0.7% | 19,700 |
| 2022/09/02 | 1,800 | 1,802 | 1,784 | 1,800 | +3 | +0.2% | 31,600 |
| 2022/09/01 | 1,820 | 1,827 | 1,795 | 1,797 | -52 | -2.8% | 68,100 |
| 2022/08/31 | 1,856 | 1,867 | 1,841 | 1,849 | -34 | -1.8% | 51,800 |
| 2022/08/30 | 1,900 | 1,900 | 1,879 | 1,883 | +11 | +0.6% | 15,400 |
| 2022/08/29 | 1,857 | 1,889 | 1,857 | 1,872 | -25 | -1.3% | 21,400 |
| 2022/08/26 | 1,900 | 1,902 | 1,875 | 1,897 | +3 | +0.2% | 28,300 |
| 2022/08/25 | 1,922 | 1,941 | 1,883 | 1,894 | -29 | -1.5% | 42,600 |
| 2022/08/24 | 1,933 | 1,946 | 1,922 | 1,923 | -25 | -1.3% | 14,300 |
| 2022/08/23 | 1,923 | 1,954 | 1,920 | 1,948 | +23 | +1.2% | 23,500 |
| 2022/08/22 | 1,935 | 1,937 | 1,912 | 1,925 | -14 | -0.7% | 12,600 |
| 2022/08/19 | 1,912 | 1,942 | 1,910 | 1,939 | +16 | +0.8% | 16,500 |
| 2022/08/18 | 1,940 | 1,944 | 1,919 | 1,923 | -22 | -1.1% | 22,100 |
| 2022/08/17 | 1,946 | 1,957 | 1,939 | 1,945 | -5 | -0.3% | 18,500 |
| 2022/08/16 | 1,964 | 1,983 | 1,938 | 1,950 | -14 | -0.7% | 30,900 |
| 2022/08/15 | 1,969 | 1,969 | 1,931 | 1,964 | +15 | +0.8% | 28,400 |
| 2022/08/12 | 1,961 | 1,973 | 1,948 | 1,949 | -12 | -0.6% | 20,400 |
| 2022/08/10 | 1,949 | 1,961 | 1,930 | 1,961 | +1 | +0.1% | 12,900 |
| 2022/08/09 | 1,953 | 1,973 | 1,936 | 1,960 | +22 | +1.1% | 23,200 |
| 2022/08/08 | 1,917 | 1,938 | 1,906 | 1,938 | +15 | +0.8% | 24,600 |
| 2022/08/05 | 1,962 | 1,962 | 1,920 | 1,923 | -24 | -1.2% | 27,700 |
651～
700
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
