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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,632 | 1,652 | 1,622 | 1,648 | +16 | +1% | 31,200 |
2023/09/25 | 1,615 | 1,632 | 1,611 | 1,632 | +16 | +1% | 25,800 |
2023/09/22 | 1,601 | 1,623 | 1,591 | 1,616 | +10 | +0.6% | 37,500 |
2023/09/21 | 1,612 | 1,620 | 1,603 | 1,606 | -6 | -0.4% | 25,600 |
2023/09/20 | 1,625 | 1,625 | 1,612 | 1,612 | -18 | -1.1% | 25,800 |
2023/09/19 | 1,637 | 1,637 | 1,612 | 1,630 | -4 | -0.2% | 36,800 |
2023/09/15 | 1,639 | 1,639 | 1,623 | 1,634 | -3 | -0.2% | 24,100 |
2023/09/14 | 1,620 | 1,637 | 1,616 | 1,637 | +17 | +1% | 38,600 |
2023/09/13 | 1,610 | 1,624 | 1,609 | 1,620 | +10 | +0.6% | 25,200 |
2023/09/12 | 1,605 | 1,620 | 1,600 | 1,610 | +5 | +0.3% | 37,100 |
2023/09/11 | 1,612 | 1,621 | 1,596 | 1,605 | -5 | -0.3% | 41,900 |
2023/09/08 | 1,624 | 1,629 | 1,603 | 1,610 | -18 | -1.1% | 34,100 |
2023/09/07 | 1,612 | 1,632 | 1,611 | 1,628 | +19 | +1.2% | 61,600 |
2023/09/06 | 1,614 | 1,615 | 1,593 | 1,609 | -5 | -0.3% | 23,900 |
2023/09/05 | 1,614 | 1,616 | 1,600 | 1,614 | ±0 | ±0% | 33,400 |
2023/09/04 | 1,604 | 1,614 | 1,602 | 1,614 | +15 | +0.9% | 26,400 |
2023/09/01 | 1,594 | 1,606 | 1,582 | 1,599 | +9 | +0.6% | 38,700 |
2023/08/31 | 1,574 | 1,593 | 1,569 | 1,590 | +22 | +1.4% | 48,400 |
2023/08/30 | 1,563 | 1,575 | 1,558 | 1,568 | +3 | +0.2% | 32,200 |
2023/08/29 | 1,555 | 1,571 | 1,555 | 1,565 | +14 | +0.9% | 26,800 |
2023/08/28 | 1,565 | 1,569 | 1,547 | 1,551 | -12 | -0.8% | 21,700 |
2023/08/25 | 1,550 | 1,572 | 1,545 | 1,563 | +12 | +0.8% | 35,600 |
2023/08/24 | 1,555 | 1,557 | 1,548 | 1,551 | -2 | -0.1% | 19,200 |
2023/08/23 | 1,549 | 1,557 | 1,541 | 1,553 | +8 | +0.5% | 33,900 |
2023/08/22 | 1,545 | 1,552 | 1,534 | 1,545 | +7 | +0.5% | 33,400 |
2023/08/21 | 1,511 | 1,544 | 1,511 | 1,538 | +26 | +1.7% | 25,100 |
2023/08/18 | 1,524 | 1,524 | 1,509 | 1,512 | -22 | -1.4% | 37,200 |
2023/08/17 | 1,545 | 1,545 | 1,514 | 1,534 | -11 | -0.7% | 39,400 |
2023/08/16 | 1,560 | 1,560 | 1,544 | 1,545 | -15 | -1% | 29,600 |
2023/08/15 | 1,560 | 1,565 | 1,553 | 1,560 | +2 | +0.1% | 32,700 |
2023/08/14 | 1,551 | 1,566 | 1,551 | 1,558 | +9 | +0.6% | 44,000 |
2023/08/10 | 1,533 | 1,550 | 1,521 | 1,549 | +19 | +1.2% | 42,400 |
2023/08/09 | 1,548 | 1,548 | 1,520 | 1,530 | -10 | -0.6% | 42,900 |
2023/08/08 | 1,540 | 1,549 | 1,539 | 1,540 | +5 | +0.3% | 19,600 |
2023/08/07 | 1,526 | 1,535 | 1,515 | 1,535 | +8 | +0.5% | 23,300 |
2023/08/04 | 1,531 | 1,540 | 1,522 | 1,527 | -4 | -0.3% | 22,300 |
2023/08/03 | 1,564 | 1,564 | 1,527 | 1,531 | -25 | -1.6% | 49,800 |
2023/08/02 | 1,567 | 1,570 | 1,556 | 1,556 | -11 | -0.7% | 25,000 |
2023/08/01 | 1,544 | 1,576 | 1,544 | 1,567 | +29 | +1.9% | 61,900 |
2023/07/31 | 1,549 | 1,557 | 1,538 | 1,538 | -6 | -0.4% | 36,800 |
2023/07/28 | 1,539 | 1,547 | 1,527 | 1,544 | ±0 | ±0% | 45,100 |
2023/07/27 | 1,520 | 1,544 | 1,514 | 1,544 | +29 | +1.9% | 49,800 |
2023/07/26 | 1,518 | 1,521 | 1,504 | 1,515 | -5 | -0.3% | 41,600 |
2023/07/25 | 1,496 | 1,523 | 1,487 | 1,520 | +39 | +2.6% | 99,300 |
2023/07/24 | 1,521 | 1,521 | 1,481 | 1,481 | -46 | -3% | 252,800 |
2023/07/21 | 1,555 | 1,555 | 1,524 | 1,527 | -30 | -1.9% | 131,900 |
2023/07/20 | 1,543 | 1,569 | 1,543 | 1,557 | +16 | +1% | 84,200 |
2023/07/19 | 1,573 | 1,582 | 1,538 | 1,541 | -19 | -1.2% | 178,100 |
2023/07/18 | 1,555 | 1,572 | 1,531 | 1,560 | -115 | -6.9% | 257,200 |
2023/07/14 | 1,696 | 1,696 | 1,661 | 1,675 | -9 | -0.5% | 62,500 |
151~
200
件表示中 / 1868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 | 166,200円 | +17.3% | +14.0% | 0.78% | 28.82倍 | 6.92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 |
安楽亭 | 700,000円 | +2.0% | +215.7% | 0.00% | 41.99倍 | 2.60倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
トーエル | 78,000円 | -3.0% | -7.8% | 2.56% | 11.00倍 | 0.80倍 |
|
神奈川県地盤のLPガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
魁力屋 | 283,000円 | +11.2% | +9.7% | 0.57% | 34.22倍 | 3.53倍 |
|
3大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
あさくま | 275,100円 | +40.5% | - | 0.00% | 46.41倍 | 5.84倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム