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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,350 | 1,423.3 | 1,345 | 1,383.3 | +30 | +2.2% | 122,100 |
| 2017/08/04 | 1,348.3 | 1,355 | 1,300 | 1,353.3 | +3.3 | +0.2% | 108,600 |
| 2017/08/03 | 1,305 | 1,356.7 | 1,301.7 | 1,350 | +38.3 | +2.9% | 129,600 |
| 2017/08/02 | 1,270 | 1,321.7 | 1,266.7 | 1,311.7 | +41.7 | +3.3% | 122,700 |
| 2017/08/01 | 1,283.3 | 1,283.3 | 1,236.7 | 1,270 | +33.3 | +2.7% | 53,400 |
| 2017/07/31 | 1,250 | 1,256.7 | 1,215 | 1,236.7 | -13.3 | -1.1% | 48,900 |
| 2017/07/28 | 1,265 | 1,276.7 | 1,246.7 | 1,250 | -11.7 | -0.9% | 43,800 |
| 2017/07/27 | 1,266.7 | 1,280 | 1,261.7 | 1,261.7 | -1.6 | -0.1% | 36,600 |
| 2017/07/26 | 1,280 | 1,280 | 1,253.3 | 1,263.3 | +6.6 | +0.5% | 23,100 |
| 2017/07/25 | 1,270 | 1,280 | 1,256.7 | 1,256.7 | -10 | -0.8% | 52,800 |
| 2017/07/24 | 1,268.3 | 1,280 | 1,261.7 | 1,266.7 | -16.6 | -1.3% | 53,100 |
| 2017/07/21 | 1,290 | 1,291.7 | 1,276.7 | 1,283.3 | -1.7 | -0.1% | 43,200 |
| 2017/07/20 | 1,283.3 | 1,290 | 1,271.7 | 1,285 | -5 | -0.4% | 48,600 |
| 2017/07/19 | 1,300 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 108,600 |
| 2017/07/18 | 1,276.7 | 1,328.3 | 1,251.7 | 1,310 | +80 | +6.5% | 232,800 |
| 2017/07/14 | 1,246.7 | 1,255 | 1,223.3 | 1,230 | -3.3 | -0.3% | 95,700 |
| 2017/07/13 | 1,226.7 | 1,235 | 1,213.3 | 1,233.3 | -5 | -0.4% | 37,200 |
| 2017/07/12 | 1,246.7 | 1,276.7 | 1,205 | 1,238.3 | -6.7 | -0.5% | 117,900 |
| 2017/07/11 | 1,203.3 | 1,246.7 | 1,195 | 1,245 | +41.7 | +3.5% | 94,800 |
| 2017/07/10 | 1,188.3 | 1,203.3 | 1,178.3 | 1,203.3 | +15 | +1.3% | 23,100 |
| 2017/07/07 | 1,180 | 1,191.7 | 1,176.7 | 1,188.3 | +1.6 | +0.1% | 20,400 |
| 2017/07/06 | 1,201.7 | 1,205 | 1,186.7 | 1,186.7 | -5 | -0.4% | 12,900 |
| 2017/07/05 | 1,180 | 1,196.7 | 1,178.3 | 1,191.7 | +15 | +1.3% | 27,600 |
| 2017/07/04 | 1,210 | 1,210 | 1,173.3 | 1,176.7 | -33.3 | -2.8% | 51,300 |
| 2017/07/03 | 1,216.7 | 1,216.7 | 1,196.7 | 1,210 | ±0 | ±0% | 47,400 |
| 2017/06/30 | 1,186.7 | 1,215 | 1,186.7 | 1,210 | +13.3 | +1.1% | 81,300 |
| 2017/06/29 | 1,188.3 | 1,210 | 1,173.3 | 1,196.7 | +20 | +1.7% | 115,200 |
| 2017/06/28 | 1,155 | 1,176.7 | 1,148.3 | 1,176.7 | +28.4 | +2.5% | 126,900 |
| 2017/06/27 | 1,146.7 | 1,148.3 | 1,133.3 | 1,148.3 | +1.6 | +0.1% | 28,500 |
| 2017/06/26 | 1,150 | 1,150 | 1,120 | 1,146.7 | +18.4 | +1.6% | 47,100 |
| 2017/06/23 | 1,150 | 1,150 | 1,116.7 | 1,128.3 | -11.7 | -1% | 34,500 |
| 2017/06/22 | 1,126.7 | 1,145 | 1,116.7 | 1,140 | +21.7 | +1.9% | 42,900 |
| 2017/06/21 | 1,118.3 | 1,136.7 | 1,113.3 | 1,118.3 | ±0 | ±0% | 43,800 |
| 2017/06/20 | 1,153.3 | 1,158.3 | 1,116.7 | 1,118.3 | -11.7 | -1% | 58,200 |
| 2017/06/19 | 1,116.7 | 1,136.7 | 1,101.7 | 1,130 | +36.7 | +3.4% | 83,400 |
| 2017/06/16 | 1,111.7 | 1,111.7 | 1,085 | 1,093.3 | +21.6 | +2% | 59,100 |
| 2017/06/15 | 1,075 | 1,076.7 | 1,066.7 | 1,071.7 | -5 | -0.5% | 36,000 |
| 2017/06/14 | 1,073.3 | 1,083.3 | 1,071.7 | 1,076.7 | +1.7 | +0.2% | 24,300 |
| 2017/06/13 | 1,083.3 | 1,083.3 | 1,070 | 1,075 | -8.3 | -0.8% | 29,100 |
| 2017/06/12 | 1,091.7 | 1,091.7 | 1,066.7 | 1,083.3 | -16.7 | -1.5% | 45,300 |
| 2017/06/09 | 1,090 | 1,100 | 1,086.7 | 1,100 | +11.7 | +1.1% | 44,700 |
| 2017/06/08 | 1,095 | 1,105 | 1,085 | 1,088.3 | ±0 | ±0% | 50,400 |
| 2017/06/07 | 1,113.3 | 1,125 | 1,081.7 | 1,088.3 | -25 | -2.2% | 92,700 |
| 2017/06/06 | 1,150 | 1,153.3 | 1,110 | 1,113.3 | -50 | -4.3% | 120,000 |
| 2017/06/05 | 1,171.7 | 1,178.3 | 1,155 | 1,163.3 | +11.6 | +1% | 35,100 |
| 2017/06/02 | 1,183.3 | 1,190 | 1,150 | 1,151.7 | -30 | -2.5% | 65,100 |
| 2017/06/01 | 1,205 | 1,211.7 | 1,173.3 | 1,181.7 | -21.6 | -1.8% | 57,600 |
| 2017/05/31 | 1,165 | 1,216.7 | 1,143.3 | 1,203.3 | +60 | +5.2% | 75,300 |
| 2017/05/30 | 1,171.7 | 1,173.3 | 1,133.3 | 1,143.3 | -26.7 | -2.3% | 65,700 |
| 2017/05/29 | 1,166.7 | 1,186.7 | 1,166.7 | 1,170 | ±0 | ±0% | 70,200 |
1951～
2000
件表示中 / 2170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 | 201,500円 | +19.2% | +35.9% | 0.65% | 29.87倍 | 6.26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 |
| トウキョベース | 49,100円 | +11.4% | +8.5% | 1.22% | 23.71倍 | 4.19倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| うかい | 362,500円 | +1.7% | +15.2% | 0.41% | 66.03倍 | 4.27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 | 300,000円 | +1.7% | +28.6% | 0.57% | 37.59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 |
| プリモＧＨＤ | 203,700円 | +7.5% | +33.9% | 5.15% | 10.81倍 | 1.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
