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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,943.3 | 4,190 | 3,836.7 | 4,100 | +240 | +6.2% | 687,300 |
| 2017/11/10 | 3,716.7 | 3,893.3 | 3,703.3 | 3,860 | +86.7 | +2.3% | 453,900 |
| 2017/11/09 | 4,080 | 4,080 | 3,686.7 | 3,773.3 | -150 | -3.8% | 892,500 |
| 2017/11/08 | 3,616.7 | 3,940 | 3,533.3 | 3,923.3 | +330 | +9.2% | 770,100 |
| 2017/11/07 | 3,633.3 | 3,833.3 | 3,526.7 | 3,593.3 | -33.4 | -0.9% | 717,600 |
| 2017/11/06 | 3,833.3 | 3,860 | 3,536.7 | 3,626.7 | -333.3 | -8.4% | 822,900 |
| 2017/11/02 | 4,326.7 | 4,463.3 | 3,696.7 | 3,960 | -140 | -3.4% | 1,818,300 |
| 2017/11/01 | 3,963.3 | 4,216.7 | 3,880 | 4,100 | +356.7 | +9.5% | 1,465,200 |
| 2017/10/31 | 3,533.3 | 3,850 | 3,436.7 | 3,743.3 | +16.6 | +0.4% | 1,211,100 |
| 2017/10/30 | 3,390 | 3,800 | 3,390 | 3,726.7 | +363.4 | +10.8% | 1,305,600 |
| 2017/10/27 | 3,333.3 | 3,460 | 3,116.7 | 3,363.3 | +66.6 | +2% | 1,377,000 |
| 2017/10/26 | 2,833.3 | 3,296.7 | 2,833.3 | 3,296.7 | +500 | +17.9% | 1,500,300 |
| 2017/10/25 | 2,830 | 2,843.3 | 2,796.7 | 2,796.7 | -36.6 | -1.3% | 126,900 |
| 2017/10/24 | 2,833.3 | 2,853.3 | 2,793.3 | 2,833.3 | ±0 | ±0% | 147,600 |
| 2017/10/23 | 2,883.3 | 2,883.3 | 2,830 | 2,833.3 | ±0 | ±0% | 165,900 |
| 2017/10/20 | 2,890 | 2,930 | 2,786.7 | 2,833.3 | -106.7 | -3.6% | 310,200 |
| 2017/10/19 | 2,730 | 2,966.7 | 2,730 | 2,940 | +190 | +6.9% | 498,000 |
| 2017/10/18 | 2,826.7 | 2,913.3 | 2,726.7 | 2,750 | -133.3 | -4.6% | 370,800 |
| 2017/10/17 | 2,933.3 | 3,143.3 | 2,826.7 | 2,883.3 | +26.6 | +0.9% | 864,000 |
| 2017/10/16 | 2,853.3 | 2,856.7 | 2,693.3 | 2,856.7 | +500 | +21.2% | 922,200 |
| 2017/10/13 | 2,323.3 | 2,366.7 | 2,280 | 2,356.7 | +23.4 | +1% | 199,500 |
| 2017/10/12 | 2,293.3 | 2,360 | 2,270 | 2,333.3 | +50 | +2.2% | 195,300 |
| 2017/10/11 | 2,363.3 | 2,363.3 | 2,266.7 | 2,283.3 | -56.7 | -2.4% | 144,900 |
| 2017/10/10 | 2,323.3 | 2,373.3 | 2,310 | 2,340 | +50 | +2.2% | 157,500 |
| 2017/10/06 | 2,150 | 2,380 | 2,130 | 2,290 | +116.7 | +5.4% | 300,600 |
| 2017/10/05 | 2,253.3 | 2,256.7 | 2,173.3 | 2,173.3 | -103.4 | -4.5% | 199,800 |
| 2017/10/04 | 2,360 | 2,360 | 2,230 | 2,276.7 | -73.3 | -3.1% | 208,800 |
| 2017/10/03 | 2,343.3 | 2,363.3 | 2,260 | 2,350 | -13.3 | -0.6% | 218,700 |
| 2017/10/02 | 2,393.3 | 2,410 | 2,343.3 | 2,363.3 | +3.3 | +0.1% | 191,100 |
| 2017/09/29 | 2,383.3 | 2,446.7 | 2,336.7 | 2,360 | +26.7 | +1.1% | 283,200 |
| 2017/09/28 | 2,280 | 2,406.7 | 2,233.3 | 2,333.3 | +63.3 | +2.8% | 496,500 |
| 2017/09/27 | 2,073.3 | 2,283.3 | 2,070 | 2,270 | +210 | +10.2% | 419,700 |
| 2017/09/26 | 2,080 | 2,083.3 | 2,036.7 | 2,060 | +26.7 | +1.3% | 85,200 |
| 2017/09/25 | 2,033.3 | 2,093.3 | 2,013.3 | 2,033.3 | +20 | +1% | 162,900 |
| 2017/09/22 | 2,023.3 | 2,030 | 1,930 | 2,013.3 | -23.4 | -1.1% | 176,100 |
| 2017/09/21 | 2,006.7 | 2,053.3 | 1,986.7 | 2,036.7 | +50 | +2.5% | 135,900 |
| 2017/09/20 | 2,056.7 | 2,060 | 1,923.3 | 1,986.7 | -43.3 | -2.1% | 220,800 |
| 2017/09/19 | 1,966.7 | 2,063.3 | 1,936.7 | 2,030 | +113.3 | +5.9% | 312,900 |
| 2017/09/15 | 1,820 | 1,923.3 | 1,813.3 | 1,916.7 | +73.4 | +4% | 287,100 |
| 2017/09/14 | 1,740 | 1,850 | 1,716.7 | 1,843.3 | +103.3 | +5.9% | 302,400 |
| 2017/09/13 | 1,750 | 1,760 | 1,693.3 | 1,740 | +3.3 | +0.2% | 142,500 |
| 2017/09/12 | 1,716.7 | 1,750 | 1,710 | 1,736.7 | +40 | +2.4% | 166,200 |
| 2017/09/11 | 1,628.3 | 1,696.7 | 1,628.3 | 1,696.7 | +66.7 | +4.1% | 93,900 |
| 2017/09/08 | 1,665 | 1,665 | 1,620 | 1,630 | -40 | -2.4% | 65,400 |
| 2017/09/07 | 1,640 | 1,683.3 | 1,640 | 1,670 | +30 | +1.8% | 57,300 |
| 2017/09/06 | 1,608.3 | 1,673.3 | 1,606.7 | 1,640 | -13.3 | -0.8% | 120,600 |
| 2017/09/05 | 1,696.7 | 1,696.7 | 1,610 | 1,653.3 | -40 | -2.4% | 108,900 |
| 2017/09/04 | 1,666.7 | 1,700 | 1,660 | 1,693.3 | +13.3 | +0.8% | 86,400 |
| 2017/09/01 | 1,730 | 1,733.3 | 1,676.7 | 1,680 | -50 | -2.9% | 113,400 |
| 2017/08/31 | 1,690 | 1,736.7 | 1,690 | 1,730 | +33.3 | +2% | 86,400 |
1851～
1900
件表示中 / 2136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 | 142,100円 | +19.2% | +35.9% | 0.91% | 21.06倍 | 5.29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 |
| オーシャン | 127,100円 | +5.2% | +9.5% | 1.57% | 8.52倍 | 1.07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 |
| 千趣会 | 26,100円 | -7.9% | - | 0.00% | 2.94倍 | 0.91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 |
| ナルミヤ | 128,900円 | +12.4% | +42.1% | 4.50% | 7.68倍 | 1.81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 |
| バルニバーヒ | 117,600円 | +8.5% | +36.7% | 0.64% | 20.78倍 | 2.24倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
