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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/03/22 | 3,495 | 3,530 | 3,275 | 3,400 | +225 | +7.1% | 306,500 |
| 2018/03/20 | 3,120 | 3,175 | 3,110 | 3,175 | +20 | +0.6% | 30,300 |
| 2018/03/19 | 3,195 | 3,210 | 3,130 | 3,155 | -55 | -1.7% | 32,000 |
| 2018/03/16 | 3,235 | 3,255 | 3,190 | 3,210 | +5 | +0.2% | 36,900 |
| 2018/03/15 | 3,210 | 3,220 | 3,170 | 3,205 | -35 | -1.1% | 38,500 |
| 2018/03/14 | 3,255 | 3,255 | 3,200 | 3,240 | +30 | +0.9% | 26,000 |
| 2018/03/13 | 3,205 | 3,260 | 3,200 | 3,210 | +5 | +0.2% | 27,000 |
| 2018/03/12 | 3,225 | 3,245 | 3,180 | 3,205 | +5 | +0.2% | 38,600 |
| 2018/03/09 | 3,280 | 3,280 | 3,175 | 3,200 | +15 | +0.5% | 47,400 |
| 2018/03/08 | 3,275 | 3,315 | 3,185 | 3,185 | -90 | -2.7% | 48,400 |
| 2018/03/07 | 3,270 | 3,295 | 3,205 | 3,275 | -25 | -0.8% | 41,700 |
| 2018/03/06 | 3,325 | 3,325 | 3,255 | 3,300 | +80 | +2.5% | 49,100 |
| 2018/03/05 | 3,330 | 3,370 | 3,175 | 3,220 | -130 | -3.9% | 72,200 |
| 2018/03/02 | 3,280 | 3,350 | 3,275 | 3,350 | -25 | -0.7% | 59,600 |
| 2018/03/01 | 3,400 | 3,415 | 3,365 | 3,375 | -80 | -2.3% | 53,100 |
| 2018/02/28 | 3,450 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 22,100 |
| 2018/02/27 | 3,450 | 3,505 | 3,440 | 3,460 | +15 | +0.4% | 33,500 |
| 2018/02/26 | 3,455 | 3,480 | 3,405 | 3,445 | ±0 | ±0% | 51,800 |
| 2018/02/23 | 3,490 | 3,515 | 3,425 | 3,445 | -55 | -1.6% | 48,300 |
| 2018/02/22 | 3,530 | 3,560 | 3,465 | 3,500 | -65 | -1.8% | 33,500 |
| 2018/02/21 | 3,495 | 3,580 | 3,490 | 3,565 | +55 | +1.6% | 46,100 |
| 2018/02/20 | 3,530 | 3,545 | 3,480 | 3,510 | -35 | -1% | 30,000 |
| 2018/02/19 | 3,405 | 3,570 | 3,400 | 3,545 | +125 | +3.7% | 70,200 |
| 2018/02/16 | 3,360 | 3,485 | 3,360 | 3,420 | +35 | +1% | 70,200 |
| 2018/02/15 | 3,290 | 3,400 | 3,250 | 3,385 | +130 | +4% | 77,000 |
| 2018/02/14 | 3,350 | 3,370 | 3,130 | 3,255 | -125 | -3.7% | 128,400 |
| 2018/02/13 | 3,550 | 3,555 | 3,370 | 3,380 | -40 | -1.2% | 67,600 |
| 2018/02/09 | 3,115 | 3,515 | 3,105 | 3,420 | -45 | -1.3% | 143,500 |
| 2018/02/08 | 3,405 | 3,525 | 3,395 | 3,465 | +80 | +2.4% | 91,800 |
| 2018/02/07 | 3,665 | 3,680 | 3,385 | 3,385 | -15 | -0.4% | 161,300 |
| 2018/02/06 | 3,510 | 3,540 | 3,155 | 3,400 | -455 | -11.8% | 376,200 |
| 2018/02/05 | 3,860 | 3,875 | 3,805 | 3,855 | -60 | -1.5% | 138,500 |
| 2018/02/02 | 3,940 | 3,970 | 3,895 | 3,915 | ±0 | ±0% | 125,700 |
| 2018/02/01 | 3,925 | 3,940 | 3,895 | 3,915 | ±0 | ±0% | 132,000 |
| 2018/01/31 | 3,925 | 3,950 | 3,910 | 3,915 | -20 | -0.5% | 80,100 |
1751～
1800
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
