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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 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 |
| 2022/05/25 | 1,709 | 1,711 | 1,685 | 1,698 | -11 | -0.6% | 17,600 |
| 2022/05/24 | 1,749 | 1,749 | 1,709 | 1,709 | -27 | -1.6% | 19,500 |
| 2022/05/23 | 1,727 | 1,736 | 1,709 | 1,736 | +26 | +1.5% | 24,100 |
| 2022/05/20 | 1,678 | 1,714 | 1,678 | 1,710 | +34 | +2% | 21,300 |
| 2022/05/19 | 1,673 | 1,687 | 1,652 | 1,676 | -28 | -1.6% | 23,700 |
| 2022/05/18 | 1,737 | 1,737 | 1,704 | 1,704 | -25 | -1.4% | 27,800 |
| 2022/05/17 | 1,705 | 1,732 | 1,702 | 1,729 | +24 | +1.4% | 25,800 |
| 2022/05/16 | 1,703 | 1,705 | 1,680 | 1,705 | +13 | +0.8% | 24,600 |
| 2022/05/13 | 1,642 | 1,702 | 1,642 | 1,692 | +51 | +3.1% | 37,800 |
| 2022/05/12 | 1,641 | 1,662 | 1,629 | 1,641 | -18 | -1.1% | 34,000 |
| 2022/05/11 | 1,661 | 1,670 | 1,647 | 1,659 | +2 | +0.1% | 19,300 |
| 2022/05/10 | 1,634 | 1,668 | 1,622 | 1,657 | +10 | +0.6% | 41,400 |
| 2022/05/09 | 1,678 | 1,678 | 1,634 | 1,647 | -31 | -1.8% | 46,500 |
| 2022/05/06 | 1,686 | 1,707 | 1,657 | 1,678 | -22 | -1.3% | 39,700 |
751～
800
件表示中 / 2173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 | 222,000円 | +19.2% | +35.9% | 0.59% | 32.91倍 | 6.90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 |
| Ｈａｍｅｅ | 133,200円 | +11.5% | +19.0% | 1.69% | 10.95倍 | 2.03倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ダイイチ | 184,800円 | +12.8% | -15.7% | 1.95% | 17.30倍 | 1.22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% | 66.00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 | 301,500円 | +1.7% | +28.6% | 0.56% | 37.78倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
