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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,595 | 1,624 | 1,593 | 1,624 | +41 | +2.6% | 60,200 |
| 2024/01/05 | 1,590 | 1,595 | 1,572 | 1,583 | -2 | -0.1% | 27,500 |
| 2024/01/04 | 1,570 | 1,587 | 1,560 | 1,585 | +8 | +0.5% | 30,500 |
| 2023/12/29 | 1,579 | 1,587 | 1,573 | 1,577 | +1 | +0.1% | 32,900 |
| 2023/12/28 | 1,540 | 1,577 | 1,538 | 1,576 | +36 | +2.3% | 35,700 |
| 2023/12/27 | 1,520 | 1,541 | 1,518 | 1,540 | +24 | +1.6% | 64,000 |
| 2023/12/26 | 1,537 | 1,548 | 1,515 | 1,516 | -27 | -1.7% | 58,600 |
| 2023/12/25 | 1,563 | 1,566 | 1,537 | 1,543 | -15 | -1% | 55,000 |
| 2023/12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -7 | -0.4% | 42,300 |
| 2023/12/21 | 1,572 | 1,572 | 1,561 | 1,565 | -18 | -1.1% | 28,600 |
| 2023/12/20 | 1,580 | 1,591 | 1,573 | 1,583 | -3 | -0.2% | 39,600 |
| 2023/12/19 | 1,592 | 1,595 | 1,571 | 1,586 | -3 | -0.2% | 23,400 |
| 2023/12/18 | 1,566 | 1,589 | 1,558 | 1,589 | +25 | +1.6% | 43,900 |
| 2023/12/15 | 1,566 | 1,570 | 1,545 | 1,564 | -2 | -0.1% | 49,500 |
| 2023/12/14 | 1,604 | 1,614 | 1,560 | 1,566 | -38 | -2.4% | 58,400 |
| 2023/12/13 | 1,610 | 1,629 | 1,591 | 1,604 | -17 | -1% | 57,100 |
| 2023/12/12 | 1,666 | 1,666 | 1,617 | 1,621 | -41 | -2.5% | 50,100 |
| 2023/12/11 | 1,664 | 1,673 | 1,652 | 1,662 | +1 | +0.1% | 56,800 |
| 2023/12/08 | 1,648 | 1,668 | 1,642 | 1,661 | ±0 | ±0% | 67,300 |
| 2023/12/07 | 1,638 | 1,665 | 1,630 | 1,661 | +18 | +1.1% | 70,800 |
| 2023/12/06 | 1,640 | 1,643 | 1,622 | 1,643 | +25 | +1.5% | 55,700 |
| 2023/12/05 | 1,650 | 1,650 | 1,616 | 1,618 | -29 | -1.8% | 59,900 |
| 2023/12/04 | 1,614 | 1,652 | 1,609 | 1,647 | +32 | +2% | 84,300 |
| 2023/12/01 | 1,630 | 1,637 | 1,614 | 1,615 | -10 | -0.6% | 92,000 |
| 2023/11/30 | 1,590 | 1,630 | 1,587 | 1,625 | ±0 | ±0% | 110,900 |
| 2023/11/29 | 1,641 | 1,649 | 1,625 | 1,625 | -69 | -4.1% | 260,400 |
| 2023/11/28 | 1,710 | 1,716 | 1,681 | 1,694 | -11 | -0.6% | 261,100 |
| 2023/11/27 | 1,709 | 1,712 | 1,695 | 1,705 | +12 | +0.7% | 106,900 |
| 2023/11/24 | 1,700 | 1,702 | 1,690 | 1,693 | -7 | -0.4% | 113,700 |
| 2023/11/22 | 1,702 | 1,715 | 1,700 | 1,700 | -6 | -0.4% | 67,200 |
| 2023/11/21 | 1,697 | 1,708 | 1,688 | 1,706 | +9 | +0.5% | 79,800 |
| 2023/11/20 | 1,685 | 1,699 | 1,679 | 1,697 | +22 | +1.3% | 101,400 |
| 2023/11/17 | 1,684 | 1,695 | 1,660 | 1,675 | -26 | -1.5% | 123,000 |
| 2023/11/16 | 1,715 | 1,736 | 1,691 | 1,701 | +12 | +0.7% | 151,100 |
| 2023/11/15 | 1,686 | 1,700 | 1,682 | 1,689 | +8 | +0.5% | 54,800 |
| 2023/11/14 | 1,684 | 1,696 | 1,678 | 1,681 | +5 | +0.3% | 52,600 |
| 2023/11/13 | 1,685 | 1,691 | 1,673 | 1,676 | +2 | +0.1% | 45,700 |
| 2023/11/10 | 1,652 | 1,679 | 1,642 | 1,674 | +11 | +0.7% | 48,800 |
| 2023/11/09 | 1,650 | 1,670 | 1,637 | 1,663 | +22 | +1.3% | 53,800 |
| 2023/11/08 | 1,700 | 1,700 | 1,629 | 1,641 | -51 | -3% | 125,500 |
| 2023/11/07 | 1,734 | 1,736 | 1,692 | 1,692 | -19 | -1.1% | 102,600 |
| 2023/11/06 | 1,725 | 1,730 | 1,706 | 1,711 | +7 | +0.4% | 89,600 |
| 2023/11/02 | 1,728 | 1,735 | 1,695 | 1,704 | -20 | -1.2% | 66,000 |
| 2023/11/01 | 1,724 | 1,730 | 1,701 | 1,724 | +9 | +0.5% | 74,000 |
| 2023/10/31 | 1,681 | 1,715 | 1,662 | 1,715 | +38 | +2.3% | 47,300 |
| 2023/10/30 | 1,699 | 1,700 | 1,670 | 1,677 | -36 | -2.1% | 40,900 |
| 2023/10/27 | 1,685 | 1,713 | 1,675 | 1,713 | +54 | +3.3% | 86,500 |
| 2023/10/26 | 1,667 | 1,677 | 1,658 | 1,659 | -17 | -1% | 25,900 |
| 2023/10/25 | 1,679 | 1,691 | 1,665 | 1,676 | +20 | +1.2% | 31,700 |
| 2023/10/24 | 1,640 | 1,671 | 1,633 | 1,656 | +20 | +1.2% | 42,600 |
351～
400
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
