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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,237 | 2,237 | 2,165 | 2,211 | -27 | -1.2% | 83,200 |
| 2025/08/14 | 2,140 | 2,249 | 2,120 | 2,238 | +89 | +4.1% | 180,500 |
| 2025/08/13 | 2,140 | 2,165 | 2,125 | 2,149 | +10 | +0.5% | 71,500 |
| 2025/08/12 | 2,138 | 2,160 | 2,097 | 2,139 | -8 | -0.4% | 134,300 |
| 2025/08/08 | 2,160 | 2,178 | 2,132 | 2,147 | -22 | -1% | 86,700 |
| 2025/08/07 | 2,202 | 2,211 | 2,151 | 2,169 | -51 | -2.3% | 148,300 |
| 2025/08/06 | 2,148 | 2,227 | 2,105 | 2,220 | +172 | +8.4% | 362,500 |
| 2025/08/05 | 2,010 | 2,051 | 1,997 | 2,048 | +30 | +1.5% | 95,300 |
| 2025/08/04 | 1,986 | 2,032 | 1,966 | 2,018 | +3 | +0.1% | 106,300 |
| 2025/08/01 | 1,934 | 2,020 | 1,930 | 2,015 | +70 | +3.6% | 172,800 |
| 2025/07/31 | 1,916 | 1,958 | 1,916 | 1,945 | +23 | +1.2% | 64,800 |
| 2025/07/30 | 1,927 | 1,944 | 1,906 | 1,922 | +3 | +0.2% | 77,600 |
| 2025/07/29 | 1,923 | 1,940 | 1,886 | 1,919 | -6 | -0.3% | 88,000 |
| 2025/07/28 | 1,938 | 1,947 | 1,885 | 1,925 | -24 | -1.2% | 133,100 |
| 2025/07/25 | 1,863 | 1,949 | 1,859 | 1,949 | +86 | +4.6% | 226,300 |
| 2025/07/24 | 1,935 | 1,943 | 1,840 | 1,863 | -75 | -3.9% | 312,300 |
| 2025/07/23 | 1,860 | 1,948 | 1,848 | 1,938 | +84 | +4.5% | 271,100 |
| 2025/07/22 | 1,830 | 1,888 | 1,805 | 1,854 | +20 | +1.1% | 262,100 |
| 2025/07/18 | 1,840 | 1,878 | 1,763 | 1,834 | +61 | +3.4% | 788,100 |
| 2025/07/17 | 1,700 | 1,779 | 1,679 | 1,773 | +59 | +3.4% | 458,000 |
| 2025/07/16 | 1,749 | 1,831 | 1,675 | 1,714 | +214 | +14.3% | 1,969,400 |
| 2025/07/15 | 1,490 | 1,500 | 1,464 | 1,500 | +31 | +2.1% | 101,500 |
| 2025/07/14 | 1,455 | 1,472 | 1,455 | 1,469 | +23 | +1.6% | 30,600 |
| 2025/07/11 | 1,436 | 1,452 | 1,436 | 1,446 | +14 | +1% | 11,600 |
| 2025/07/10 | 1,446 | 1,452 | 1,431 | 1,432 | -14 | -1% | 22,400 |
| 2025/07/09 | 1,445 | 1,459 | 1,430 | 1,446 | -2 | -0.1% | 21,100 |
| 2025/07/08 | 1,456 | 1,465 | 1,441 | 1,448 | +22 | +1.5% | 26,600 |
| 2025/07/07 | 1,431 | 1,449 | 1,422 | 1,426 | -3 | -0.2% | 22,600 |
| 2025/07/04 | 1,437 | 1,450 | 1,429 | 1,429 | -8 | -0.6% | 11,900 |
| 2025/07/03 | 1,442 | 1,447 | 1,430 | 1,437 | -7 | -0.5% | 15,200 |
| 2025/07/02 | 1,431 | 1,454 | 1,425 | 1,444 | +19 | +1.3% | 12,900 |
| 2025/07/01 | 1,451 | 1,451 | 1,425 | 1,425 | -26 | -1.8% | 14,100 |
| 2025/06/30 | 1,458 | 1,469 | 1,451 | 1,451 | +1 | +0.1% | 25,400 |
| 2025/06/27 | 1,437 | 1,450 | 1,437 | 1,450 | +16 | +1.1% | 12,500 |
| 2025/06/26 | 1,411 | 1,438 | 1,411 | 1,434 | +21 | +1.5% | 19,300 |
| 2025/06/25 | 1,423 | 1,427 | 1,412 | 1,413 | -12 | -0.8% | 19,200 |
| 2025/06/24 | 1,434 | 1,434 | 1,421 | 1,425 | +4 | +0.3% | 6,400 |
| 2025/06/23 | 1,430 | 1,433 | 1,421 | 1,421 | -9 | -0.6% | 14,000 |
| 2025/06/20 | 1,438 | 1,438 | 1,429 | 1,430 | -8 | -0.6% | 9,000 |
| 2025/06/19 | 1,434 | 1,442 | 1,428 | 1,438 | +4 | +0.3% | 8,700 |
| 2025/06/18 | 1,429 | 1,440 | 1,429 | 1,434 | +10 | +0.7% | 11,700 |
| 2025/06/17 | 1,438 | 1,439 | 1,421 | 1,424 | -6 | -0.4% | 10,200 |
| 2025/06/16 | 1,434 | 1,442 | 1,430 | 1,430 | +9 | +0.6% | 12,000 |
| 2025/06/13 | 1,434 | 1,434 | 1,416 | 1,421 | -14 | -1% | 16,800 |
| 2025/06/12 | 1,439 | 1,444 | 1,434 | 1,435 | -6 | -0.4% | 18,900 |
| 2025/06/11 | 1,422 | 1,441 | 1,422 | 1,441 | +19 | +1.3% | 19,900 |
| 2025/06/10 | 1,443 | 1,455 | 1,421 | 1,422 | -8 | -0.6% | 32,400 |
| 2025/06/09 | 1,470 | 1,477 | 1,427 | 1,430 | -38 | -2.6% | 49,300 |
| 2025/06/06 | 1,460 | 1,470 | 1,455 | 1,468 | +14 | +1% | 29,200 |
| 2025/06/05 | 1,440 | 1,464 | 1,438 | 1,454 | +21 | +1.5% | 49,300 |
1～
50
件表示中 / 2179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 | 224,000円 | +19.2% | +35.9% | 0.58% | 33.20倍 | 6.96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 |
| 幸楽苑 | 108,300円 | +48.6% | +166.3% | 0.00% | 25.88倍 | 9.38倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| Ｈａｍｅｅ | 132,000円 | +11.5% | +19.0% | 1.70% | 10.86倍 | 2.01倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 371,000円 | +1.7% | +15.2% | 0.40% | 67.64倍 | 4.37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 |
| ダイイチ | 179,100円 | +12.8% | -15.7% | 2.01% | 16.77倍 | 1.18倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
