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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 4,050 | 4,270 | 4,045 | 4,200 | +170 | +4.2% | 257,100 |
| 2018/01/05 | 4,005 | 4,030 | 3,915 | 4,030 | ±0 | ±0% | 132,100 |
| 2018/01/04 | 3,990 | 4,075 | 3,990 | 4,030 | +40 | +1% | 107,600 |
| 2017/12/29 | 4,050 | 4,140 | 3,955 | 3,990 | -45 | -1.1% | 192,200 |
| 2017/12/28 | 4,265 | 4,300 | 4,035 | 4,035 | -265 | -6.2% | 341,700 |
| 2017/12/27 | 4,050 | 4,375 | 3,975 | 4,300 | +300 | +7.5% | 459,300 |
| 2017/12/26 | 3,870 | 4,085 | 3,805 | 4,000 | +105 | +2.7% | 340,900 |
| 2017/12/25 | 3,960 | 4,030 | 3,830 | 3,895 | -155 | -3.8% | 373,400 |
| 2017/12/22 | 4,280 | 4,280 | 4,020 | 4,050 | -105 | -2.5% | 226,400 |
| 2017/12/21 | 4,065 | 4,360 | 4,050 | 4,155 | +75 | +1.8% | 444,500 |
| 2017/12/20 | 4,340 | 4,435 | 4,060 | 4,080 | -320 | -7.3% | 441,500 |
| 2017/12/19 | 4,560 | 4,585 | 4,310 | 4,400 | -225 | -4.9% | 401,700 |
| 2017/12/18 | 4,885 | 4,920 | 4,615 | 4,625 | -50 | -1.1% | 257,000 |
| 2017/12/15 | 4,770 | 4,800 | 4,585 | 4,675 | -210 | -4.3% | 264,600 |
| 2017/12/14 | 4,820 | 5,060 | 4,810 | 4,885 | +50 | +1% | 232,500 |
| 2017/12/13 | 4,960 | 4,960 | 4,750 | 4,835 | -185 | -3.7% | 287,900 |
| 2017/12/12 | 5,350 | 5,370 | 4,915 | 5,020 | -280 | -5.3% | 488,300 |
| 2017/12/11 | 5,690 | 5,930 | 5,160 | 5,300 | -200 | -3.6% | 678,200 |
| 2017/12/08 | 5,250 | 5,670 | 5,210 | 5,500 | +520 | +10.4% | 1,230,100 |
| 2017/12/07 | 4,695 | 5,050 | 4,625 | 4,980 | +385 | +8.4% | 681,800 |
| 2017/12/06 | 4,910 | 5,070 | 4,520 | 4,595 | -415 | -8.3% | 727,600 |
| 2017/12/05 | 4,400 | 5,320 | 4,300 | 5,010 | -150 | -2.9% | 3,562,700 |
| 2017/12/04 | 5,460 | 5,500 | 5,160 | 5,160 | -1,000 | -16.2% | 776,800 |
| 2017/12/01 | 6,600 | 6,650 | 6,010 | 6,160 | -770 | -11.1% | 1,029,700 |
| 2017/11/30 | 7,050 | 7,480 | 6,630 | 6,930 | +450 | +6.9% | 1,890,300 |
| 2017/11/29 | 5,750 | 6,480 | 5,590 | 6,480 | +1,000 | +18.2% | 1,555,400 |
| 2017/11/28 | 5,100 | 5,900 | 5,010 | 5,480 | +270 | +5.2% | 737,500 |
| 2017/11/27 | 5,200 | 5,790 | 5,140 | 5,210 | -116.7 | -2.2% | 1,255,800 |
| 2017/11/24 | 4,733.3 | 5,383.3 | 4,710 | 5,326.7 | +503.4 | +10.4% | 1,042,500 |
| 2017/11/22 | 4,866.7 | 4,916.7 | 4,766.7 | 4,823.3 | -76.7 | -1.6% | 585,300 |
| 2017/11/21 | 4,816.7 | 4,956.7 | 4,766.7 | 4,900 | +83.3 | +1.7% | 649,800 |
| 2017/11/20 | 4,526.7 | 4,830 | 4,400 | 4,816.7 | +290 | +6.4% | 941,700 |
| 2017/11/17 | 4,616.7 | 4,693.3 | 4,336.7 | 4,526.7 | -46.6 | -1% | 1,401,300 |
| 2017/11/16 | 4,060 | 4,763.3 | 4,010 | 4,573.3 | +626.6 | +15.9% | 2,648,700 |
| 2017/11/15 | 4,053.3 | 4,143.3 | 3,740 | 3,946.7 | -163.3 | -4% | 514,800 |
| 2017/11/14 | 4,100 | 4,196.7 | 4,026.7 | 4,110 | +10 | +0.2% | 586,800 |
| 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 |
1851～
1900
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
