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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,364 | 1,377 | 1,364 | 1,370 | ±0 | ±0% | 17,800 |
| 2025/03/06 | 1,351 | 1,370 | 1,351 | 1,370 | +19 | +1.4% | 25,300 |
| 2025/03/05 | 1,345 | 1,354 | 1,339 | 1,351 | +10 | +0.7% | 19,300 |
| 2025/03/04 | 1,351 | 1,351 | 1,326 | 1,341 | -10 | -0.7% | 20,600 |
| 2025/03/03 | 1,345 | 1,365 | 1,345 | 1,351 | +6 | +0.4% | 23,000 |
| 2025/02/28 | 1,348 | 1,359 | 1,325 | 1,345 | -18 | -1.3% | 29,400 |
| 2025/02/27 | 1,342 | 1,365 | 1,336 | 1,363 | +22 | +1.6% | 25,100 |
| 2025/02/26 | 1,349 | 1,355 | 1,332 | 1,341 | -13 | -1% | 24,000 |
| 2025/02/25 | 1,320 | 1,359 | 1,320 | 1,354 | +27 | +2% | 29,900 |
| 2025/02/21 | 1,328 | 1,334 | 1,321 | 1,327 | -7 | -0.5% | 31,300 |
| 2025/02/20 | 1,345 | 1,352 | 1,331 | 1,334 | -11 | -0.8% | 24,500 |
| 2025/02/19 | 1,339 | 1,350 | 1,336 | 1,345 | +6 | +0.4% | 17,500 |
| 2025/02/18 | 1,327 | 1,340 | 1,326 | 1,339 | +7 | +0.5% | 21,700 |
| 2025/02/17 | 1,321 | 1,338 | 1,321 | 1,332 | +8 | +0.6% | 17,100 |
| 2025/02/14 | 1,334 | 1,334 | 1,321 | 1,324 | -7 | -0.5% | 17,500 |
| 2025/02/13 | 1,315 | 1,333 | 1,312 | 1,331 | +14 | +1.1% | 19,000 |
| 2025/02/12 | 1,323 | 1,323 | 1,303 | 1,317 | -6 | -0.5% | 22,300 |
| 2025/02/10 | 1,317 | 1,332 | 1,317 | 1,323 | +10 | +0.8% | 19,400 |
| 2025/02/07 | 1,310 | 1,333 | 1,310 | 1,313 | -7 | -0.5% | 13,000 |
| 2025/02/06 | 1,295 | 1,321 | 1,295 | 1,320 | +27 | +2.1% | 35,200 |
| 2025/02/05 | 1,293 | 1,306 | 1,291 | 1,293 | -1 | -0.1% | 26,700 |
| 2025/02/04 | 1,301 | 1,308 | 1,294 | 1,294 | -4 | -0.3% | 28,100 |
| 2025/02/03 | 1,335 | 1,340 | 1,293 | 1,298 | -37 | -2.8% | 60,900 |
| 2025/01/31 | 1,347 | 1,347 | 1,333 | 1,335 | -12 | -0.9% | 12,700 |
| 2025/01/30 | 1,339 | 1,348 | 1,330 | 1,347 | +8 | +0.6% | 23,000 |
| 2025/01/29 | 1,362 | 1,362 | 1,337 | 1,339 | -11 | -0.8% | 26,700 |
| 2025/01/28 | 1,361 | 1,372 | 1,347 | 1,350 | -26 | -1.9% | 32,800 |
| 2025/01/27 | 1,346 | 1,392 | 1,330 | 1,376 | +54 | +4.1% | 69,800 |
| 2025/01/24 | 1,311 | 1,331 | 1,308 | 1,322 | +20 | +1.5% | 39,000 |
| 2025/01/23 | 1,304 | 1,304 | 1,281 | 1,302 | +2 | +0.2% | 34,700 |
| 2025/01/22 | 1,294 | 1,307 | 1,290 | 1,300 | +11 | +0.9% | 42,200 |
| 2025/01/21 | 1,275 | 1,289 | 1,270 | 1,289 | +15 | +1.2% | 36,300 |
| 2025/01/20 | 1,295 | 1,295 | 1,268 | 1,274 | -25 | -1.9% | 58,400 |
| 2025/01/17 | 1,308 | 1,310 | 1,274 | 1,299 | -4 | -0.3% | 85,200 |
| 2025/01/16 | 1,305 | 1,316 | 1,286 | 1,303 | -1 | -0.1% | 65,000 |
| 2025/01/15 | 1,333 | 1,359 | 1,278 | 1,304 | -76 | -5.5% | 186,100 |
| 2025/01/14 | 1,400 | 1,402 | 1,365 | 1,380 | -22 | -1.6% | 57,600 |
| 2025/01/10 | 1,399 | 1,409 | 1,395 | 1,402 | +3 | +0.2% | 22,500 |
| 2025/01/09 | 1,401 | 1,406 | 1,382 | 1,399 | +4 | +0.3% | 28,100 |
| 2025/01/08 | 1,412 | 1,415 | 1,395 | 1,395 | -14 | -1% | 24,400 |
| 2025/01/07 | 1,420 | 1,420 | 1,401 | 1,409 | +19 | +1.4% | 30,300 |
| 2025/01/06 | 1,413 | 1,414 | 1,388 | 1,390 | -21 | -1.5% | 34,000 |
| 2024/12/30 | 1,417 | 1,425 | 1,406 | 1,411 | -1 | -0.1% | 23,100 |
| 2024/12/27 | 1,388 | 1,434 | 1,388 | 1,412 | +28 | +2% | 49,900 |
| 2024/12/26 | 1,374 | 1,395 | 1,374 | 1,384 | +10 | +0.7% | 73,000 |
| 2024/12/25 | 1,397 | 1,397 | 1,371 | 1,374 | -17 | -1.2% | 54,700 |
| 2024/12/24 | 1,396 | 1,402 | 1,381 | 1,391 | -1 | -0.1% | 42,500 |
| 2024/12/23 | 1,427 | 1,427 | 1,392 | 1,392 | -20 | -1.4% | 95,700 |
| 2024/12/20 | 1,400 | 1,442 | 1,398 | 1,412 | +22 | +1.6% | 68,000 |
| 2024/12/19 | 1,385 | 1,399 | 1,383 | 1,390 | +1 | +0.1% | 33,900 |
101～
150
件表示中 / 2170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 | 201,500円 | +19.2% | +35.9% | 0.65% | 29.87倍 | 6.26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 |
| トウキョベース | 49,100円 | +11.4% | +8.5% | 1.22% | 23.71倍 | 4.19倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| うかい | 362,500円 | +1.7% | +15.2% | 0.41% | 66.03倍 | 4.27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 | 300,000円 | +1.7% | +28.6% | 0.57% | 37.59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 |
| プリモＧＨＤ | 203,700円 | +7.5% | +33.9% | 5.15% | 10.81倍 | 1.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
