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 |
|---|---|---|---|---|---|---|---|
| 2018/03/22 | 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 |
| 2018/01/30 | 3,960 | 4,015 | 3,925 | 3,935 | -30 | -0.8% | 174,000 |
| 2018/01/29 | 3,910 | 4,015 | 3,880 | 3,965 | -55 | -1.4% | 463,400 |
| 2018/01/26 | 4,165 | 4,185 | 4,020 | 4,020 | -105 | -2.5% | 214,800 |
| 2018/01/25 | 4,215 | 4,250 | 4,125 | 4,125 | -170 | -4% | 168,200 |
| 2018/01/24 | 4,335 | 4,425 | 4,180 | 4,295 | -250 | -5.5% | 524,400 |
| 2018/01/23 | 3,930 | 4,545 | 3,860 | 4,545 | +700 | +18.2% | 698,600 |
| 2018/01/22 | 3,925 | 3,930 | 3,805 | 3,845 | -120 | -3% | 176,100 |
| 2018/01/19 | 4,030 | 4,055 | 3,925 | 3,965 | -65 | -1.6% | 124,200 |
| 2018/01/18 | 4,090 | 4,110 | 4,015 | 4,030 | -15 | -0.4% | 91,600 |
| 2018/01/17 | 4,085 | 4,100 | 4,020 | 4,045 | -70 | -1.7% | 122,100 |
| 2018/01/16 | 4,135 | 4,190 | 4,085 | 4,115 | ±0 | ±0% | 112,200 |
| 2018/01/15 | 4,395 | 4,420 | 4,040 | 4,115 | -225 | -5.2% | 372,100 |
| 2018/01/12 | 4,605 | 4,625 | 4,270 | 4,340 | -195 | -4.3% | 336,600 |
| 2018/01/11 | 4,585 | 4,840 | 4,350 | 4,535 | -5 | -0.1% | 827,400 |
| 2018/01/10 | 4,250 | 4,620 | 4,215 | 4,540 | +340 | +8.1% | 493,300 |
1801～
1850
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 | 204,800円 | +19.2% | +35.9% | 0.63% | 30.36倍 | 6.36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 | 186,500円 | +12.8% | -15.7% | 1.93% | 17.46倍 | 1.23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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72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 | 259,400円 | +6.6% | +12.1% | 3.47% | 13.52倍 | 2.24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
