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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,648 | 1,668 | 1,642 | 1,661 | ±0 | ±0% | 67,300 |
| 2023/12/07 | 1,638 | 1,665 | 1,630 | 1,661 | +18 | +1.1% | 70,800 |
| 2023/12/06 | 1,640 | 1,643 | 1,622 | 1,643 | +25 | +1.5% | 55,700 |
| 2023/12/05 | 1,650 | 1,650 | 1,616 | 1,618 | -29 | -1.8% | 59,900 |
| 2023/12/04 | 1,614 | 1,652 | 1,609 | 1,647 | +32 | +2% | 84,300 |
| 2023/12/01 | 1,630 | 1,637 | 1,614 | 1,615 | -10 | -0.6% | 92,000 |
| 2023/11/30 | 1,590 | 1,630 | 1,587 | 1,625 | ±0 | ±0% | 110,900 |
| 2023/11/29 | 1,641 | 1,649 | 1,625 | 1,625 | -69 | -4.1% | 260,400 |
| 2023/11/28 | 1,710 | 1,716 | 1,681 | 1,694 | -11 | -0.6% | 261,100 |
| 2023/11/27 | 1,709 | 1,712 | 1,695 | 1,705 | +12 | +0.7% | 106,900 |
| 2023/11/24 | 1,700 | 1,702 | 1,690 | 1,693 | -7 | -0.4% | 113,700 |
| 2023/11/22 | 1,702 | 1,715 | 1,700 | 1,700 | -6 | -0.4% | 67,200 |
| 2023/11/21 | 1,697 | 1,708 | 1,688 | 1,706 | +9 | +0.5% | 79,800 |
| 2023/11/20 | 1,685 | 1,699 | 1,679 | 1,697 | +22 | +1.3% | 101,400 |
| 2023/11/17 | 1,684 | 1,695 | 1,660 | 1,675 | -26 | -1.5% | 123,000 |
| 2023/11/16 | 1,715 | 1,736 | 1,691 | 1,701 | +12 | +0.7% | 151,100 |
| 2023/11/15 | 1,686 | 1,700 | 1,682 | 1,689 | +8 | +0.5% | 54,800 |
| 2023/11/14 | 1,684 | 1,696 | 1,678 | 1,681 | +5 | +0.3% | 52,600 |
| 2023/11/13 | 1,685 | 1,691 | 1,673 | 1,676 | +2 | +0.1% | 45,700 |
| 2023/11/10 | 1,652 | 1,679 | 1,642 | 1,674 | +11 | +0.7% | 48,800 |
| 2023/11/09 | 1,650 | 1,670 | 1,637 | 1,663 | +22 | +1.3% | 53,800 |
| 2023/11/08 | 1,700 | 1,700 | 1,629 | 1,641 | -51 | -3% | 125,500 |
| 2023/11/07 | 1,734 | 1,736 | 1,692 | 1,692 | -19 | -1.1% | 102,600 |
| 2023/11/06 | 1,725 | 1,730 | 1,706 | 1,711 | +7 | +0.4% | 89,600 |
| 2023/11/02 | 1,728 | 1,735 | 1,695 | 1,704 | -20 | -1.2% | 66,000 |
| 2023/11/01 | 1,724 | 1,730 | 1,701 | 1,724 | +9 | +0.5% | 74,000 |
| 2023/10/31 | 1,681 | 1,715 | 1,662 | 1,715 | +38 | +2.3% | 47,300 |
| 2023/10/30 | 1,699 | 1,700 | 1,670 | 1,677 | -36 | -2.1% | 40,900 |
| 2023/10/27 | 1,685 | 1,713 | 1,675 | 1,713 | +54 | +3.3% | 86,500 |
| 2023/10/26 | 1,667 | 1,677 | 1,658 | 1,659 | -17 | -1% | 25,900 |
| 2023/10/25 | 1,679 | 1,691 | 1,665 | 1,676 | +20 | +1.2% | 31,700 |
| 2023/10/24 | 1,640 | 1,671 | 1,633 | 1,656 | +20 | +1.2% | 42,600 |
| 2023/10/23 | 1,662 | 1,676 | 1,633 | 1,636 | -26 | -1.6% | 46,700 |
| 2023/10/20 | 1,685 | 1,709 | 1,661 | 1,662 | -26 | -1.5% | 46,100 |
| 2023/10/19 | 1,680 | 1,701 | 1,673 | 1,688 | -5 | -0.3% | 53,700 |
| 2023/10/18 | 1,661 | 1,693 | 1,650 | 1,693 | +36 | +2.2% | 60,800 |
| 2023/10/17 | 1,621 | 1,692 | 1,621 | 1,657 | +39 | +2.4% | 94,700 |
| 2023/10/16 | 1,575 | 1,621 | 1,572 | 1,618 | +20 | +1.3% | 86,900 |
| 2023/10/13 | 1,655 | 1,655 | 1,594 | 1,598 | -60 | -3.6% | 108,300 |
| 2023/10/12 | 1,635 | 1,658 | 1,624 | 1,658 | +24 | +1.5% | 46,000 |
| 2023/10/11 | 1,669 | 1,669 | 1,630 | 1,634 | -29 | -1.7% | 34,500 |
| 2023/10/10 | 1,640 | 1,663 | 1,638 | 1,663 | +45 | +2.8% | 46,600 |
| 2023/10/06 | 1,620 | 1,634 | 1,618 | 1,618 | -5 | -0.3% | 29,300 |
| 2023/10/05 | 1,583 | 1,623 | 1,583 | 1,623 | +43 | +2.7% | 58,500 |
| 2023/10/04 | 1,605 | 1,622 | 1,572 | 1,580 | -57 | -3.5% | 78,100 |
| 2023/10/03 | 1,650 | 1,654 | 1,630 | 1,637 | -16 | -1% | 46,200 |
| 2023/10/02 | 1,670 | 1,690 | 1,652 | 1,653 | -17 | -1% | 43,700 |
| 2023/09/29 | 1,670 | 1,716 | 1,660 | 1,670 | +12 | +0.7% | 90,300 |
| 2023/09/28 | 1,655 | 1,669 | 1,647 | 1,658 | +2 | +0.1% | 52,900 |
| 2023/09/27 | 1,643 | 1,656 | 1,634 | 1,656 | +8 | +0.5% | 31,200 |
101～
150
件表示中 / 1868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 | 166,200円 | +17.3% | +14.0% | 0.78% | 28.82倍 | 6.92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 |
| 安楽亭 | 700,000円 | +2.0% | +215.7% | 0.00% | 41.99倍 | 2.60倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| トーエル | 78,000円 | -3.0% | -7.8% | 2.56% | 11.00倍 | 0.80倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 魁力屋 | 283,000円 | +11.2% | +9.7% | 0.57% | 34.22倍 | 3.53倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| あさくま | 275,100円 | +40.5% | - | 0.00% | 46.41倍 | 5.84倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
