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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/08/04 | 1,940 | 1,956 | 1,928 | 1,947 | +7 | +0.4% | 25,800 |
| 2022/08/03 | 1,950 | 1,962 | 1,928 | 1,940 | -18 | -0.9% | 27,600 |
| 2022/08/02 | 1,985 | 1,987 | 1,954 | 1,958 | -27 | -1.4% | 27,900 |
| 2022/08/01 | 1,997 | 2,005 | 1,974 | 1,985 | +15 | +0.8% | 64,300 |
| 2022/07/29 | 1,974 | 1,998 | 1,955 | 1,970 | -1 | -0.1% | 64,800 |
| 2022/07/28 | 1,950 | 1,977 | 1,926 | 1,971 | +51 | +2.7% | 137,600 |
| 2022/07/27 | 1,939 | 1,956 | 1,920 | 1,920 | -9 | -0.5% | 63,100 |
| 2022/07/26 | 1,900 | 1,973 | 1,896 | 1,929 | +50 | +2.7% | 157,900 |
| 2022/07/25 | 1,878 | 1,887 | 1,860 | 1,879 | +1 | +0.1% | 30,200 |
| 2022/07/22 | 1,902 | 1,903 | 1,875 | 1,878 | -48 | -2.5% | 54,600 |
| 2022/07/21 | 1,893 | 1,955 | 1,893 | 1,926 | +41 | +2.2% | 87,300 |
| 2022/07/20 | 1,840 | 1,902 | 1,830 | 1,885 | +65 | +3.6% | 122,000 |
| 2022/07/19 | 1,835 | 1,882 | 1,778 | 1,820 | -135 | -6.9% | 247,700 |
| 2022/07/15 | 1,919 | 1,991 | 1,911 | 1,955 | +51 | +2.7% | 155,000 |
| 2022/07/14 | 1,868 | 1,906 | 1,860 | 1,904 | +20 | +1.1% | 41,100 |
701～
750
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
