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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,033.3 | 1,150 | 1,016.7 | 1,066.7 | +83.4 | +8.5% | 600,000 |
| 2017/04/04 | 1,025 | 1,025 | 978.3 | 983.3 | -33.4 | -3.3% | 43,800 |
| 2017/04/03 | 1,006.7 | 1,016.7 | 1,003.3 | 1,016.7 | +10 | +1% | 21,000 |
| 2017/03/31 | 1,000 | 1,033.3 | 995 | 1,006.7 | +11.7 | +1.2% | 46,200 |
| 2017/03/30 | 1,016.7 | 1,018.3 | 991.7 | 995 | -21.7 | -2.1% | 30,000 |
| 2017/03/29 | 983.3 | 1,016.7 | 978.3 | 1,016.7 | +38.4 | +3.9% | 51,000 |
| 2017/03/28 | 973.3 | 981.7 | 973.3 | 978.3 | +6.6 | +0.7% | 14,400 |
| 2017/03/27 | 983.3 | 988.3 | 970 | 971.7 | -5 | -0.5% | 30,000 |
| 2017/03/24 | 970 | 986.7 | 970 | 976.7 | +5 | +0.5% | 16,800 |
| 2017/03/23 | 975 | 980 | 970 | 971.7 | -3.3 | -0.3% | 19,200 |
| 2017/03/22 | 976.7 | 983.3 | 966.7 | 975 | -11.7 | -1.2% | 46,200 |
| 2017/03/21 | 991.7 | 991.7 | 975 | 986.7 | -3.3 | -0.3% | 30,600 |
| 2017/03/17 | 981.7 | 990 | 973.3 | 990 | +16.7 | +1.7% | 28,200 |
| 2017/03/16 | 973.3 | 981.7 | 970 | 973.3 | ±0 | ±0% | 25,200 |
| 2017/03/15 | 981.7 | 986.7 | 973.3 | 973.3 | -8.4 | -0.9% | 27,000 |
| 2017/03/14 | 976.7 | 995 | 976.7 | 981.7 | +5 | +0.5% | 40,200 |
| 2017/03/13 | 1,011.7 | 1,011.7 | 976.7 | 976.7 | -30 | -3% | 66,000 |
| 2017/03/10 | 1,006.7 | 1,013.3 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 22,200 |
| 2017/03/09 | 1,010 | 1,016.7 | 1,005 | 1,005 | -6.7 | -0.7% | 33,600 |
| 2017/03/08 | 1,008.3 | 1,018.3 | 1,006.7 | 1,011.7 | +1.7 | +0.2% | 43,200 |
| 2017/03/07 | 1,015 | 1,026.7 | 1,010 | 1,010 | -5 | -0.5% | 55,200 |
| 2017/03/06 | 1,026.7 | 1,036.7 | 1,015 | 1,015 | +5 | +0.5% | 94,800 |
| 2017/03/03 | 1,010 | 1,021.7 | 1,001.7 | 1,010 | -3.3 | -0.3% | 31,200 |
| 2017/03/02 | 1,026.7 | 1,035 | 1,013.3 | 1,013.3 | -6.7 | -0.7% | 42,600 |
| 2017/03/01 | 1,046.7 | 1,046.7 | 1,018.3 | 1,020 | -16.7 | -1.6% | 54,000 |
| 2017/02/28 | 1,026.7 | 1,036.7 | 1,016.7 | 1,036.7 | +13.4 | +1.3% | 51,600 |
| 2017/02/27 | 1,011.7 | 1,023.3 | 1,005 | 1,023.3 | +11.6 | +1.1% | 88,800 |
| 2017/02/24 | 1,018.3 | 1,018.3 | 1,001.7 | 1,011.7 | -6.6 | -0.6% | 59,400 |
| 2017/02/23 | 1,050 | 1,056.7 | 1,010 | 1,018.3 | -31.7 | -3% | 62,400 |
| 2017/02/22 | 1,063.3 | 1,065 | 1,031.7 | 1,050 | -11.7 | -1.1% | 52,200 |
| 2017/02/21 | 1,053.3 | 1,091.7 | 1,050 | 1,061.7 | +18.4 | +1.8% | 164,400 |
| 2017/02/20 | 986.7 | 1,051.7 | 986.7 | 1,043.3 | +63.3 | +6.5% | 165,600 |
| 2017/02/17 | 965 | 985 | 965 | 980 | +15 | +1.6% | 34,800 |
| 2017/02/16 | 975 | 985 | 965 | 965 | -16.7 | -1.7% | 28,800 |
| 2017/02/15 | 981.7 | 983.3 | 976.7 | 981.7 | +5 | +0.5% | 19,800 |
| 2017/02/14 | 981.7 | 985 | 976.7 | 976.7 | -3.3 | -0.3% | 21,000 |
| 2017/02/13 | 985 | 986.7 | 980 | 980 | +3.3 | +0.3% | 19,200 |
| 2017/02/10 | 978.3 | 978.3 | 970 | 976.7 | +3.4 | +0.3% | 22,200 |
| 2017/02/09 | 966.7 | 976.7 | 966.7 | 973.3 | +1.6 | +0.2% | 24,000 |
| 2017/02/08 | 975 | 975 | 966.7 | 971.7 | -3.3 | -0.3% | 30,600 |
| 2017/02/07 | 985 | 988.3 | 968.3 | 975 | -10 | -1% | 55,200 |
| 2017/02/06 | 1,001.7 | 1,006.7 | 976.7 | 985 | -15 | -1.5% | 82,800 |
| 2017/02/03 | 1,018.3 | 1,021.7 | 1,000 | 1,000 | -18.3 | -1.8% | 38,400 |
| 2017/02/02 | 1,021.7 | 1,033.3 | 1,016.7 | 1,018.3 | -3.4 | -0.3% | 31,200 |
| 2017/02/01 | 1,015 | 1,028.3 | 1,015 | 1,021.7 | +6.7 | +0.7% | 34,200 |
| 2017/01/31 | 1,016.7 | 1,025 | 1,011.7 | 1,015 | -10 | -1% | 38,400 |
| 2017/01/30 | 1,041.7 | 1,041.7 | 1,021.7 | 1,025 | -16.7 | -1.6% | 44,400 |
| 2017/01/27 | 1,056.7 | 1,056.7 | 1,030 | 1,041.7 | -15 | -1.4% | 25,800 |
| 2017/01/26 | 1,065 | 1,071.7 | 1,051.7 | 1,056.7 | +1.7 | +0.2% | 49,800 |
| 2017/01/25 | 1,075 | 1,075 | 1,046.7 | 1,055 | -8.3 | -0.8% | 67,800 |
2001～
2050
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
