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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/07/13 | 1,850 | 1,884 | 1,850 | 1,884 | +29 | +1.6% | 27,100 |
| 2022/07/12 | 1,880 | 1,880 | 1,836 | 1,855 | -22 | -1.2% | 24,100 |
| 2022/07/11 | 1,845 | 1,887 | 1,845 | 1,877 | +64 | +3.5% | 46,300 |
| 2022/07/08 | 1,777 | 1,830 | 1,775 | 1,813 | -4 | -0.2% | 63,700 |
| 2022/07/07 | 1,902 | 1,902 | 1,801 | 1,817 | -105 | -5.5% | 58,700 |
| 2022/07/06 | 1,903 | 1,940 | 1,897 | 1,922 | +5 | +0.3% | 34,400 |
| 2022/07/05 | 1,953 | 1,957 | 1,913 | 1,917 | -38 | -1.9% | 30,100 |
| 2022/07/04 | 1,983 | 1,983 | 1,936 | 1,955 | +19 | +1% | 39,000 |
| 2022/07/01 | 1,961 | 1,985 | 1,923 | 1,936 | -16 | -0.8% | 37,800 |
| 2022/06/30 | 1,995 | 1,995 | 1,952 | 1,952 | -39 | -2% | 33,800 |
| 2022/06/29 | 1,947 | 1,991 | 1,937 | 1,991 | +16 | +0.8% | 50,200 |
| 2022/06/28 | 1,933 | 1,975 | 1,926 | 1,975 | +43 | +2.2% | 51,000 |
| 2022/06/27 | 1,946 | 1,950 | 1,916 | 1,932 | +7 | +0.4% | 37,700 |
| 2022/06/24 | 1,894 | 1,928 | 1,885 | 1,925 | +32 | +1.7% | 33,500 |
| 2022/06/23 | 1,884 | 1,925 | 1,872 | 1,893 | +12 | +0.6% | 35,300 |
| 2022/06/22 | 1,915 | 1,915 | 1,877 | 1,881 | -3 | -0.2% | 29,300 |
| 2022/06/21 | 1,883 | 1,913 | 1,874 | 1,884 | +41 | +2.2% | 56,900 |
| 2022/06/20 | 1,811 | 1,845 | 1,811 | 1,843 | +37 | +2% | 30,100 |
| 2022/06/17 | 1,789 | 1,813 | 1,786 | 1,806 | -33 | -1.8% | 27,800 |
| 2022/06/16 | 1,833 | 1,863 | 1,813 | 1,839 | +29 | +1.6% | 31,600 |
| 2022/06/15 | 1,828 | 1,851 | 1,806 | 1,810 | -37 | -2% | 25,600 |
| 2022/06/14 | 1,817 | 1,847 | 1,806 | 1,847 | -10 | -0.5% | 31,300 |
| 2022/06/13 | 1,850 | 1,868 | 1,832 | 1,857 | -16 | -0.9% | 36,000 |
| 2022/06/10 | 1,878 | 1,881 | 1,844 | 1,873 | +5 | +0.3% | 24,500 |
| 2022/06/09 | 1,893 | 1,900 | 1,866 | 1,868 | -25 | -1.3% | 26,500 |
| 2022/06/08 | 1,864 | 1,901 | 1,853 | 1,893 | +56 | +3% | 60,700 |
| 2022/06/07 | 1,892 | 1,893 | 1,837 | 1,837 | -55 | -2.9% | 44,900 |
| 2022/06/06 | 1,845 | 1,893 | 1,840 | 1,892 | +41 | +2.2% | 57,300 |
| 2022/06/03 | 1,838 | 1,859 | 1,818 | 1,851 | +25 | +1.4% | 46,300 |
| 2022/06/02 | 1,826 | 1,827 | 1,801 | 1,826 | -2 | -0.1% | 20,400 |
| 2022/06/01 | 1,796 | 1,835 | 1,785 | 1,828 | +34 | +1.9% | 27,800 |
| 2022/05/31 | 1,849 | 1,849 | 1,787 | 1,794 | -47 | -2.6% | 45,700 |
| 2022/05/30 | 1,828 | 1,852 | 1,800 | 1,841 | +53 | +3% | 80,000 |
| 2022/05/27 | 1,758 | 1,798 | 1,743 | 1,788 | +54 | +3.1% | 66,800 |
| 2022/05/26 | 1,697 | 1,739 | 1,694 | 1,734 | +36 | +2.1% | 37,600 |
701～
750
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
