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 |
|---|---|---|---|---|---|---|---|
| 2018/06/05 | 2,981 | 3,025 | 2,970 | 3,005 | +20 | +0.7% | 43,600 |
| 2018/06/04 | 3,020 | 3,035 | 2,979 | 2,985 | -20 | -0.7% | 41,300 |
| 2018/06/01 | 3,080 | 3,080 | 2,984 | 3,005 | -95 | -3.1% | 111,600 |
| 2018/05/31 | 3,120 | 3,145 | 3,070 | 3,100 | -10 | -0.3% | 61,200 |
| 2018/05/30 | 3,085 | 3,135 | 3,070 | 3,110 | -50 | -1.6% | 60,500 |
| 2018/05/29 | 3,205 | 3,220 | 3,155 | 3,160 | -45 | -1.4% | 63,100 |
| 2018/05/28 | 3,265 | 3,270 | 3,200 | 3,205 | -70 | -2.1% | 56,200 |
| 2018/05/25 | 3,290 | 3,300 | 3,230 | 3,275 | -30 | -0.9% | 47,600 |
| 2018/05/24 | 3,325 | 3,340 | 3,300 | 3,305 | -40 | -1.2% | 36,000 |
| 2018/05/23 | 3,350 | 3,380 | 3,330 | 3,345 | -25 | -0.7% | 36,400 |
| 2018/05/22 | 3,365 | 3,400 | 3,340 | 3,370 | +10 | +0.3% | 30,900 |
| 2018/05/21 | 3,400 | 3,410 | 3,355 | 3,360 | -40 | -1.2% | 48,400 |
| 2018/05/18 | 3,370 | 3,415 | 3,320 | 3,400 | +30 | +0.9% | 42,300 |
| 2018/05/17 | 3,390 | 3,405 | 3,335 | 3,370 | -30 | -0.9% | 57,200 |
| 2018/05/16 | 3,465 | 3,465 | 3,370 | 3,400 | -55 | -1.6% | 39,500 |
| 2018/05/15 | 3,480 | 3,490 | 3,405 | 3,455 | -40 | -1.1% | 58,000 |
| 2018/05/14 | 3,575 | 3,575 | 3,470 | 3,495 | -35 | -1% | 65,600 |
| 2018/05/11 | 3,560 | 3,625 | 3,510 | 3,530 | -25 | -0.7% | 75,300 |
| 2018/05/10 | 3,470 | 3,560 | 3,460 | 3,555 | +105 | +3% | 95,200 |
| 2018/05/09 | 3,400 | 3,535 | 3,400 | 3,450 | +85 | +2.5% | 151,700 |
| 2018/05/08 | 3,315 | 3,390 | 3,300 | 3,365 | +40 | +1.2% | 52,500 |
| 2018/05/07 | 3,340 | 3,355 | 3,310 | 3,325 | -15 | -0.4% | 32,900 |
| 2018/05/02 | 3,305 | 3,340 | 3,290 | 3,340 | +35 | +1.1% | 33,900 |
| 2018/05/01 | 3,305 | 3,365 | 3,305 | 3,305 | -20 | -0.6% | 40,600 |
| 2018/04/27 | 3,395 | 3,395 | 3,320 | 3,325 | -50 | -1.5% | 34,600 |
| 2018/04/26 | 3,400 | 3,420 | 3,355 | 3,375 | -10 | -0.3% | 53,100 |
| 2018/04/25 | 3,285 | 3,385 | 3,280 | 3,385 | +85 | +2.6% | 60,300 |
| 2018/04/24 | 3,325 | 3,330 | 3,280 | 3,300 | -5 | -0.2% | 36,600 |
| 2018/04/23 | 3,330 | 3,345 | 3,260 | 3,305 | -5 | -0.2% | 47,800 |
| 2018/04/20 | 3,305 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 41,500 |
| 2018/04/19 | 3,350 | 3,385 | 3,310 | 3,325 | -5 | -0.2% | 70,000 |
| 2018/04/18 | 3,280 | 3,335 | 3,205 | 3,330 | +60 | +1.8% | 121,700 |
| 2018/04/17 | 3,490 | 3,540 | 3,235 | 3,270 | -175 | -5.1% | 231,200 |
| 2018/04/16 | 3,530 | 3,590 | 3,415 | 3,445 | -475 | -12.1% | 278,400 |
| 2018/04/13 | 3,730 | 3,945 | 3,715 | 3,920 | +230 | +6.2% | 405,600 |
| 2018/04/12 | 3,375 | 3,710 | 3,375 | 3,690 | +300 | +8.8% | 171,500 |
| 2018/04/11 | 3,585 | 3,605 | 3,385 | 3,390 | -210 | -5.8% | 125,900 |
| 2018/04/10 | 3,705 | 3,730 | 3,595 | 3,600 | -105 | -2.8% | 97,100 |
| 2018/04/09 | 3,845 | 3,880 | 3,670 | 3,705 | -170 | -4.4% | 155,600 |
| 2018/04/06 | 3,905 | 3,965 | 3,835 | 3,875 | -10 | -0.3% | 244,200 |
| 2018/04/05 | 3,890 | 3,990 | 3,820 | 3,885 | +100 | +2.6% | 420,600 |
| 2018/04/04 | 3,475 | 3,835 | 3,475 | 3,785 | +320 | +9.2% | 408,400 |
| 2018/04/03 | 3,300 | 3,475 | 3,215 | 3,465 | +145 | +4.4% | 93,400 |
| 2018/04/02 | 3,200 | 3,440 | 3,190 | 3,320 | +125 | +3.9% | 126,000 |
| 2018/03/30 | 3,145 | 3,210 | 3,130 | 3,195 | +60 | +1.9% | 49,100 |
| 2018/03/29 | 3,145 | 3,175 | 3,115 | 3,135 | ±0 | ±0% | 51,200 |
| 2018/03/28 | 3,130 | 3,210 | 3,100 | 3,135 | -30 | -0.9% | 59,500 |
| 2018/03/27 | 3,200 | 3,300 | 3,145 | 3,165 | +5 | +0.2% | 74,200 |
| 2018/03/26 | 3,165 | 3,200 | 3,105 | 3,160 | -105 | -3.2% | 90,600 |
| 2018/03/23 | 3,305 | 3,380 | 3,240 | 3,265 | -135 | -4% | 146,800 |
1751～
1800
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 | 222,600円 | +19.2% | +35.9% | 0.58% | 33.00倍 | 6.91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 | 185,600円 | +12.8% | -15.7% | 1.94% | 17.38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% | 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 | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66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 | 260,400円 | +6.6% | +12.1% | 3.46% | 13.57倍 | 2.25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
