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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,310 | 1,335 | 1,304 | 1,325 | -15 | -1.1% | 28,300 |
| 2025/04/02 | 1,371 | 1,371 | 1,340 | 1,340 | -29 | -2.1% | 22,700 |
| 2025/04/01 | 1,380 | 1,389 | 1,366 | 1,369 | -4 | -0.3% | 16,300 |
| 2025/03/31 | 1,406 | 1,406 | 1,371 | 1,373 | -37 | -2.6% | 27,300 |
| 2025/03/28 | 1,416 | 1,422 | 1,404 | 1,410 | -6 | -0.4% | 15,900 |
| 2025/03/27 | 1,403 | 1,426 | 1,403 | 1,416 | +1 | +0.1% | 17,300 |
| 2025/03/26 | 1,419 | 1,424 | 1,405 | 1,415 | -8 | -0.6% | 18,000 |
| 2025/03/25 | 1,404 | 1,423 | 1,403 | 1,423 | +21 | +1.5% | 25,000 |
| 2025/03/24 | 1,418 | 1,419 | 1,402 | 1,402 | -14 | -1% | 17,000 |
| 2025/03/21 | 1,407 | 1,420 | 1,401 | 1,416 | +8 | +0.6% | 21,300 |
| 2025/03/19 | 1,402 | 1,415 | 1,400 | 1,408 | +12 | +0.9% | 23,300 |
| 2025/03/18 | 1,386 | 1,402 | 1,386 | 1,396 | +13 | +0.9% | 17,300 |
| 2025/03/17 | 1,399 | 1,404 | 1,380 | 1,383 | -10 | -0.7% | 31,800 |
| 2025/03/14 | 1,387 | 1,397 | 1,387 | 1,393 | +7 | +0.5% | 15,500 |
| 2025/03/13 | 1,375 | 1,386 | 1,375 | 1,386 | +5 | +0.4% | 12,700 |
| 2025/03/12 | 1,390 | 1,393 | 1,371 | 1,381 | -5 | -0.4% | 44,700 |
| 2025/03/11 | 1,372 | 1,388 | 1,369 | 1,386 | ±0 | ±0% | 17,200 |
| 2025/03/10 | 1,387 | 1,390 | 1,378 | 1,386 | +16 | +1.2% | 25,600 |
| 2025/03/07 | 1,364 | 1,377 | 1,364 | 1,370 | ±0 | ±0% | 17,800 |
| 2025/03/06 | 1,351 | 1,370 | 1,351 | 1,370 | +19 | +1.4% | 25,300 |
| 2025/03/05 | 1,345 | 1,354 | 1,339 | 1,351 | +10 | +0.7% | 19,300 |
| 2025/03/04 | 1,351 | 1,351 | 1,326 | 1,341 | -10 | -0.7% | 20,600 |
| 2025/03/03 | 1,345 | 1,365 | 1,345 | 1,351 | +6 | +0.4% | 23,000 |
| 2025/02/28 | 1,348 | 1,359 | 1,325 | 1,345 | -18 | -1.3% | 29,400 |
| 2025/02/27 | 1,342 | 1,365 | 1,336 | 1,363 | +22 | +1.6% | 25,100 |
| 2025/02/26 | 1,349 | 1,355 | 1,332 | 1,341 | -13 | -1% | 24,000 |
| 2025/02/25 | 1,320 | 1,359 | 1,320 | 1,354 | +27 | +2% | 29,900 |
| 2025/02/21 | 1,328 | 1,334 | 1,321 | 1,327 | -7 | -0.5% | 31,300 |
| 2025/02/20 | 1,345 | 1,352 | 1,331 | 1,334 | -11 | -0.8% | 24,500 |
| 2025/02/19 | 1,339 | 1,350 | 1,336 | 1,345 | +6 | +0.4% | 17,500 |
| 2025/02/18 | 1,327 | 1,340 | 1,326 | 1,339 | +7 | +0.5% | 21,700 |
| 2025/02/17 | 1,321 | 1,338 | 1,321 | 1,332 | +8 | +0.6% | 17,100 |
| 2025/02/14 | 1,334 | 1,334 | 1,321 | 1,324 | -7 | -0.5% | 17,500 |
| 2025/02/13 | 1,315 | 1,333 | 1,312 | 1,331 | +14 | +1.1% | 19,000 |
| 2025/02/12 | 1,323 | 1,323 | 1,303 | 1,317 | -6 | -0.5% | 22,300 |
| 2025/02/10 | 1,317 | 1,332 | 1,317 | 1,323 | +10 | +0.8% | 19,400 |
| 2025/02/07 | 1,310 | 1,333 | 1,310 | 1,313 | -7 | -0.5% | 13,000 |
| 2025/02/06 | 1,295 | 1,321 | 1,295 | 1,320 | +27 | +2.1% | 35,200 |
| 2025/02/05 | 1,293 | 1,306 | 1,291 | 1,293 | -1 | -0.1% | 26,700 |
| 2025/02/04 | 1,301 | 1,308 | 1,294 | 1,294 | -4 | -0.3% | 28,100 |
| 2025/02/03 | 1,335 | 1,340 | 1,293 | 1,298 | -37 | -2.8% | 60,900 |
| 2025/01/31 | 1,347 | 1,347 | 1,333 | 1,335 | -12 | -0.9% | 12,700 |
| 2025/01/30 | 1,339 | 1,348 | 1,330 | 1,347 | +8 | +0.6% | 23,000 |
| 2025/01/29 | 1,362 | 1,362 | 1,337 | 1,339 | -11 | -0.8% | 26,700 |
| 2025/01/28 | 1,361 | 1,372 | 1,347 | 1,350 | -26 | -1.9% | 32,800 |
| 2025/01/27 | 1,346 | 1,392 | 1,330 | 1,376 | +54 | +4.1% | 69,800 |
| 2025/01/24 | 1,311 | 1,331 | 1,308 | 1,322 | +20 | +1.5% | 39,000 |
| 2025/01/23 | 1,304 | 1,304 | 1,281 | 1,302 | +2 | +0.2% | 34,700 |
| 2025/01/22 | 1,294 | 1,307 | 1,290 | 1,300 | +11 | +0.9% | 42,200 |
| 2025/01/21 | 1,275 | 1,289 | 1,270 | 1,289 | +15 | +1.2% | 36,300 |
1～
50
件表示中 / 2088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 | 132,500円 | +19.2% | +35.9% | 0.98% | 19.64倍 | 4.94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 |
| ナルミヤ | 124,900円 | +7.6% | +12.4% | 4.24% | 8.25倍 | 2.04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 |
| オーシャン | 115,700円 | +5.5% | -12.0% | 1.21% | 9.15倍 | 0.99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 |
| ハークスレイ | 65,100円 | +4.8% | +10.1% | 3.99% | 6.69倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ヤマザワ | 113,000円 | -0.4% | - | 2.39% | - | 0.44倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
