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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,188.3 | 1,190 | 1,166.7 | 1,170 | -18.3 | -1.5% | 78,000 |
| 2017/05/25 | 1,183.3 | 1,191.7 | 1,175 | 1,188.3 | -1.7 | -0.1% | 66,000 |
| 2017/05/24 | 1,203.3 | 1,203.3 | 1,173.3 | 1,190 | +8.3 | +0.7% | 59,400 |
| 2017/05/23 | 1,195 | 1,208.3 | 1,176.7 | 1,181.7 | -6.6 | -0.6% | 65,400 |
| 2017/05/22 | 1,223.3 | 1,231.7 | 1,185 | 1,188.3 | -11.7 | -1% | 154,800 |
| 2017/05/19 | 1,158.3 | 1,213.3 | 1,150 | 1,200 | +73.3 | +6.5% | 250,200 |
| 2017/05/18 | 1,095 | 1,131.7 | 1,088.3 | 1,126.7 | -1.6 | -0.1% | 73,200 |
| 2017/05/17 | 1,146.7 | 1,158.3 | 1,128.3 | 1,128.3 | -18.4 | -1.6% | 81,000 |
| 2017/05/16 | 1,105 | 1,180 | 1,095 | 1,146.7 | +41.7 | +3.8% | 259,200 |
| 2017/05/15 | 1,085 | 1,120 | 1,066.7 | 1,105 | +48.3 | +4.6% | 142,800 |
| 2017/05/12 | 1,068.3 | 1,068.3 | 1,053.3 | 1,056.7 | -3.3 | -0.3% | 63,000 |
| 2017/05/11 | 1,071.7 | 1,073.3 | 1,060 | 1,060 | -10 | -0.9% | 37,800 |
| 2017/05/10 | 1,066.7 | 1,071.7 | 1,056.7 | 1,070 | +15 | +1.4% | 63,600 |
| 2017/05/09 | 1,050 | 1,070 | 1,050 | 1,055 | ±0 | ±0% | 44,400 |
| 2017/05/08 | 1,041.7 | 1,078.3 | 1,040 | 1,055 | +21.7 | +2.1% | 179,400 |
| 2017/05/02 | 1,041.7 | 1,043.3 | 1,025 | 1,033.3 | -8.4 | -0.8% | 66,000 |
| 2017/05/01 | 1,026.7 | 1,050 | 1,026.7 | 1,041.7 | +5 | +0.5% | 57,600 |
| 2017/04/28 | 1,046.7 | 1,046.7 | 1,030 | 1,036.7 | -10 | -1% | 92,400 |
| 2017/04/27 | 1,028.3 | 1,056.7 | 1,026.7 | 1,046.7 | +26.7 | +2.6% | 224,400 |
| 2017/04/26 | 1,000 | 1,028.3 | 991.7 | 1,020 | +23.3 | +2.3% | 151,200 |
| 2017/04/25 | 1,000 | 1,001.7 | 990 | 996.7 | ±0 | ±0% | 63,000 |
| 2017/04/24 | 998.3 | 1,001.7 | 988.3 | 996.7 | +3.4 | +0.3% | 76,200 |
| 2017/04/21 | 998.3 | 998.3 | 990 | 993.3 | -3.4 | -0.3% | 42,600 |
| 2017/04/20 | 991.7 | 1,000 | 986.7 | 996.7 | ±0 | ±0% | 38,400 |
| 2017/04/19 | 1,016.7 | 1,016.7 | 991.7 | 996.7 | -5 | -0.5% | 60,000 |
| 2017/04/18 | 1,021.7 | 1,023.3 | 991.7 | 1,001.7 | -3.3 | -0.3% | 102,000 |
| 2017/04/17 | 1,025 | 1,040 | 1,000 | 1,005 | +5 | +0.5% | 205,800 |
| 2017/04/14 | 995 | 1,015 | 995 | 1,000 | -5 | -0.5% | 57,600 |
| 2017/04/13 | 990 | 1,010 | 985 | 1,005 | -13.3 | -1.3% | 72,600 |
| 2017/04/12 | 1,018.3 | 1,018.3 | 983.3 | 1,018.3 | -10 | -1% | 124,800 |
| 2017/04/11 | 1,041.7 | 1,048.3 | 1,021.7 | 1,028.3 | -16.7 | -1.6% | 39,600 |
| 2017/04/10 | 1,033.3 | 1,066.7 | 1,030 | 1,045 | +11.7 | +1.1% | 68,400 |
| 2017/04/07 | 1,050 | 1,060 | 1,003.3 | 1,033.3 | ±0 | ±0% | 125,400 |
| 2017/04/06 | 1,053.3 | 1,078.3 | 991.7 | 1,033.3 | -33.4 | -3.1% | 208,200 |
| 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 |
2001～
2050
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
