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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,595 | 1,600 | 1,568 | 1,583 | +5 | +0.3% | 59,200 |
| 2024/10/04 | 1,561 | 1,583 | 1,560 | 1,578 | +17 | +1.1% | 37,400 |
| 2024/10/03 | 1,560 | 1,575 | 1,554 | 1,561 | +10 | +0.6% | 36,500 |
| 2024/10/02 | 1,564 | 1,577 | 1,543 | 1,551 | -6 | -0.4% | 58,700 |
| 2024/10/01 | 1,537 | 1,560 | 1,531 | 1,557 | +38 | +2.5% | 46,800 |
| 2024/09/30 | 1,503 | 1,538 | 1,502 | 1,519 | -7 | -0.5% | 53,900 |
| 2024/09/27 | 1,520 | 1,537 | 1,518 | 1,526 | +6 | +0.4% | 43,500 |
| 2024/09/26 | 1,490 | 1,523 | 1,483 | 1,520 | +41 | +2.8% | 51,600 |
| 2024/09/25 | 1,485 | 1,485 | 1,471 | 1,479 | +14 | +1% | 16,300 |
| 2024/09/24 | 1,480 | 1,480 | 1,465 | 1,465 | -2 | -0.1% | 15,600 |
| 2024/09/20 | 1,471 | 1,473 | 1,461 | 1,467 | +3 | +0.2% | 18,300 |
| 2024/09/19 | 1,459 | 1,475 | 1,456 | 1,464 | +8 | +0.5% | 21,200 |
| 2024/09/18 | 1,455 | 1,459 | 1,439 | 1,456 | +8 | +0.6% | 17,000 |
| 2024/09/17 | 1,432 | 1,449 | 1,420 | 1,448 | +22 | +1.5% | 25,400 |
| 2024/09/13 | 1,438 | 1,449 | 1,422 | 1,426 | -16 | -1.1% | 25,100 |
| 2024/09/12 | 1,429 | 1,445 | 1,425 | 1,442 | +30 | +2.1% | 18,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,397 | 1,412 | -42 | -2.9% | 39,500 |
| 2024/09/10 | 1,456 | 1,466 | 1,445 | 1,454 | +11 | +0.8% | 18,700 |
| 2024/09/09 | 1,430 | 1,447 | 1,418 | 1,443 | -15 | -1% | 41,900 |
| 2024/09/06 | 1,488 | 1,488 | 1,451 | 1,458 | -14 | -1% | 23,300 |
| 2024/09/05 | 1,453 | 1,490 | 1,450 | 1,472 | +22 | +1.5% | 31,200 |
| 2024/09/04 | 1,474 | 1,483 | 1,448 | 1,450 | -40 | -2.7% | 49,300 |
| 2024/09/03 | 1,467 | 1,494 | 1,467 | 1,490 | +26 | +1.8% | 24,900 |
| 2024/09/02 | 1,482 | 1,484 | 1,457 | 1,464 | +14 | +1% | 48,300 |
| 2024/08/30 | 1,455 | 1,457 | 1,437 | 1,450 | -7 | -0.5% | 42,100 |
| 2024/08/29 | 1,484 | 1,489 | 1,451 | 1,457 | -27 | -1.8% | 51,100 |
| 2024/08/28 | 1,500 | 1,500 | 1,476 | 1,484 | -17 | -1.1% | 28,900 |
| 2024/08/27 | 1,484 | 1,502 | 1,477 | 1,501 | +16 | +1.1% | 15,200 |
| 2024/08/26 | 1,484 | 1,490 | 1,474 | 1,485 | +9 | +0.6% | 15,700 |
| 2024/08/23 | 1,479 | 1,486 | 1,469 | 1,476 | -2 | -0.1% | 17,200 |
| 2024/08/22 | 1,470 | 1,481 | 1,466 | 1,478 | +16 | +1.1% | 16,700 |
| 2024/08/21 | 1,477 | 1,478 | 1,453 | 1,462 | -17 | -1.1% | 22,800 |
| 2024/08/20 | 1,444 | 1,479 | 1,444 | 1,479 | +48 | +3.4% | 26,600 |
| 2024/08/19 | 1,470 | 1,470 | 1,425 | 1,431 | -9 | -0.6% | 40,000 |
| 2024/08/16 | 1,417 | 1,440 | 1,406 | 1,440 | +48 | +3.4% | 33,200 |
| 2024/08/15 | 1,388 | 1,405 | 1,378 | 1,392 | +14 | +1% | 32,600 |
| 2024/08/14 | 1,390 | 1,407 | 1,363 | 1,378 | -13 | -0.9% | 75,300 |
| 2024/08/13 | 1,383 | 1,394 | 1,360 | 1,391 | +12 | +0.9% | 37,500 |
| 2024/08/09 | 1,421 | 1,421 | 1,355 | 1,379 | -12 | -0.9% | 59,900 |
| 2024/08/08 | 1,380 | 1,413 | 1,362 | 1,391 | ±0 | ±0% | 55,700 |
| 2024/08/07 | 1,375 | 1,424 | 1,373 | 1,391 | -6 | -0.4% | 69,400 |
| 2024/08/06 | 1,380 | 1,448 | 1,370 | 1,397 | +127 | +10% | 132,500 |
| 2024/08/05 | 1,470 | 1,470 | 1,231 | 1,270 | -245 | -16.2% | 234,800 |
| 2024/08/02 | 1,578 | 1,578 | 1,515 | 1,515 | -77 | -4.8% | 97,100 |
| 2024/08/01 | 1,637 | 1,637 | 1,579 | 1,592 | -51 | -3.1% | 85,700 |
| 2024/07/31 | 1,635 | 1,643 | 1,614 | 1,643 | ±0 | ±0% | 44,500 |
| 2024/07/30 | 1,647 | 1,660 | 1,631 | 1,643 | -14 | -0.8% | 95,700 |
| 2024/07/29 | 1,646 | 1,658 | 1,635 | 1,657 | +33 | +2% | 32,900 |
| 2024/07/26 | 1,650 | 1,662 | 1,624 | 1,624 | -23 | -1.4% | 40,800 |
| 2024/07/25 | 1,645 | 1,658 | 1,637 | 1,647 | -17 | -1% | 51,700 |
201～
250
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
