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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 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 |
651～
700
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
