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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,403 | 1,418 | 1,392 | 1,408 | +5 | +0.4% | 15,400 |
| 2025/05/15 | 1,400 | 1,412 | 1,396 | 1,403 | +5 | +0.4% | 12,400 |
| 2025/05/14 | 1,402 | 1,410 | 1,387 | 1,398 | -2 | -0.1% | 13,300 |
| 2025/05/13 | 1,408 | 1,413 | 1,400 | 1,400 | -8 | -0.6% | 12,200 |
| 2025/05/12 | 1,402 | 1,415 | 1,386 | 1,408 | -7 | -0.5% | 30,600 |
| 2025/05/09 | 1,418 | 1,427 | 1,414 | 1,415 | -5 | -0.4% | 14,800 |
| 2025/05/08 | 1,399 | 1,423 | 1,399 | 1,420 | +28 | +2% | 29,000 |
| 2025/05/07 | 1,377 | 1,396 | 1,373 | 1,392 | +20 | +1.5% | 13,300 |
| 2025/05/02 | 1,388 | 1,390 | 1,372 | 1,372 | -15 | -1.1% | 10,200 |
| 2025/05/01 | 1,381 | 1,391 | 1,380 | 1,387 | +4 | +0.3% | 10,400 |
| 2025/04/30 | 1,395 | 1,396 | 1,383 | 1,383 | -13 | -0.9% | 13,600 |
| 2025/04/28 | 1,391 | 1,409 | 1,391 | 1,396 | +6 | +0.4% | 16,800 |
| 2025/04/25 | 1,386 | 1,397 | 1,386 | 1,390 | +5 | +0.4% | 6,500 |
| 2025/04/24 | 1,417 | 1,420 | 1,385 | 1,385 | -30 | -2.1% | 21,500 |
| 2025/04/23 | 1,426 | 1,430 | 1,405 | 1,415 | -4 | -0.3% | 25,300 |
| 2025/04/22 | 1,424 | 1,427 | 1,411 | 1,419 | -1 | -0.1% | 20,200 |
| 2025/04/21 | 1,404 | 1,421 | 1,403 | 1,420 | +7 | +0.5% | 20,600 |
| 2025/04/18 | 1,416 | 1,426 | 1,412 | 1,413 | -2 | -0.1% | 21,000 |
| 2025/04/17 | 1,389 | 1,415 | 1,386 | 1,415 | +25 | +1.8% | 19,300 |
| 2025/04/16 | 1,387 | 1,410 | 1,386 | 1,390 | +3 | +0.2% | 34,100 |
| 2025/04/15 | 1,380 | 1,427 | 1,355 | 1,387 | +2 | +0.1% | 38,600 |
| 2025/04/14 | 1,352 | 1,386 | 1,352 | 1,385 | +33 | +2.4% | 22,900 |
| 2025/04/11 | 1,331 | 1,360 | 1,315 | 1,352 | +20 | +1.5% | 26,700 |
| 2025/04/10 | 1,339 | 1,351 | 1,317 | 1,332 | +53 | +4.1% | 21,700 |
| 2025/04/09 | 1,280 | 1,284 | 1,258 | 1,279 | -8 | -0.6% | 25,800 |
| 2025/04/08 | 1,239 | 1,295 | 1,231 | 1,287 | +102 | +8.6% | 29,200 |
| 2025/04/07 | 1,200 | 1,225 | 1,169 | 1,185 | -121 | -9.3% | 68,400 |
| 2025/04/04 | 1,315 | 1,328 | 1,283 | 1,306 | -19 | -1.4% | 60,600 |
| 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 |
1～
50
件表示中 / 2116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 | 141,000円 | +19.2% | +35.9% | 0.92% | 20.90倍 | 5.26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 |
| メディカルシス | 43,500円 | +2.5% | +1.2% | 2.76% | 9.78倍 | 0.78倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| カクヤスＧ | 46,800円 | +5.6% | -22.9% | 4.27% | 26.83倍 | 3.17倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| オーシャン | 119,000円 | +5.2% | +9.5% | 1.68% | 7.98倍 | 1.00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 |
| バルニバーヒ | 116,500円 | +8.5% | +36.7% | 0.64% | 20.58倍 | 2.22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
