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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,669 | 1,685 | 1,656 | 1,656 | -2 | -0.1% | 44,900 |
| 2023/01/23 | 1,646 | 1,669 | 1,640 | 1,658 | +12 | +0.7% | 47,200 |
| 2023/01/20 | 1,616 | 1,654 | 1,597 | 1,646 | +42 | +2.6% | 78,300 |
| 2023/01/19 | 1,582 | 1,613 | 1,573 | 1,604 | +9 | +0.6% | 56,800 |
| 2023/01/18 | 1,609 | 1,611 | 1,576 | 1,595 | -15 | -0.9% | 90,300 |
| 2023/01/17 | 1,623 | 1,633 | 1,588 | 1,610 | -10 | -0.6% | 99,100 |
| 2023/01/16 | 1,670 | 1,670 | 1,585 | 1,620 | -103 | -6% | 254,300 |
| 2023/01/13 | 1,735 | 1,735 | 1,719 | 1,723 | -16 | -0.9% | 77,500 |
| 2023/01/12 | 1,720 | 1,744 | 1,710 | 1,739 | +28 | +1.6% | 41,700 |
| 2023/01/11 | 1,703 | 1,727 | 1,703 | 1,711 | +10 | +0.6% | 24,800 |
| 2023/01/10 | 1,711 | 1,725 | 1,701 | 1,701 | ±0 | ±0% | 22,400 |
| 2023/01/06 | 1,683 | 1,701 | 1,680 | 1,701 | +17 | +1% | 12,100 |
| 2023/01/05 | 1,690 | 1,695 | 1,682 | 1,684 | ±0 | ±0% | 11,600 |
| 2023/01/04 | 1,710 | 1,710 | 1,684 | 1,684 | -21 | -1.2% | 13,000 |
| 2022/12/30 | 1,710 | 1,727 | 1,705 | 1,705 | ±0 | ±0% | 13,800 |
| 2022/12/29 | 1,709 | 1,710 | 1,696 | 1,705 | -14 | -0.8% | 17,600 |
| 2022/12/28 | 1,697 | 1,725 | 1,693 | 1,719 | +16 | +0.9% | 37,800 |
| 2022/12/27 | 1,672 | 1,710 | 1,672 | 1,703 | +31 | +1.9% | 36,700 |
| 2022/12/26 | 1,689 | 1,694 | 1,669 | 1,672 | -22 | -1.3% | 28,200 |
| 2022/12/23 | 1,705 | 1,705 | 1,687 | 1,694 | -6 | -0.4% | 17,100 |
| 2022/12/22 | 1,696 | 1,716 | 1,696 | 1,700 | +2 | +0.1% | 24,300 |
| 2022/12/21 | 1,698 | 1,725 | 1,675 | 1,698 | -3 | -0.2% | 40,400 |
| 2022/12/20 | 1,728 | 1,733 | 1,677 | 1,701 | -27 | -1.6% | 80,900 |
| 2022/12/19 | 1,728 | 1,745 | 1,721 | 1,728 | ±0 | ±0% | 20,300 |
| 2022/12/16 | 1,720 | 1,736 | 1,720 | 1,728 | -16 | -0.9% | 26,400 |
| 2022/12/15 | 1,725 | 1,745 | 1,715 | 1,744 | +9 | +0.5% | 26,200 |
| 2022/12/14 | 1,756 | 1,757 | 1,726 | 1,735 | -35 | -2% | 39,800 |
| 2022/12/13 | 1,765 | 1,774 | 1,752 | 1,770 | +5 | +0.3% | 22,900 |
| 2022/12/12 | 1,771 | 1,775 | 1,751 | 1,765 | -6 | -0.3% | 21,600 |
| 2022/12/09 | 1,720 | 1,787 | 1,720 | 1,771 | +42 | +2.4% | 56,600 |
| 2022/12/08 | 1,734 | 1,739 | 1,711 | 1,729 | -10 | -0.6% | 30,100 |
| 2022/12/07 | 1,731 | 1,747 | 1,731 | 1,739 | -6 | -0.3% | 44,700 |
| 2022/12/06 | 1,750 | 1,750 | 1,725 | 1,745 | -5 | -0.3% | 37,600 |
| 2022/12/05 | 1,745 | 1,753 | 1,727 | 1,750 | -1 | -0.1% | 48,300 |
| 2022/12/02 | 1,758 | 1,759 | 1,731 | 1,751 | -21 | -1.2% | 83,600 |
| 2022/12/01 | 1,810 | 1,819 | 1,772 | 1,772 | -31 | -1.7% | 88,900 |
| 2022/11/30 | 1,810 | 1,819 | 1,803 | 1,803 | -21 | -1.2% | 41,500 |
| 2022/11/29 | 1,823 | 1,827 | 1,790 | 1,824 | -18 | -1% | 198,300 |
| 2022/11/28 | 1,867 | 1,867 | 1,837 | 1,842 | +10 | +0.5% | 194,100 |
| 2022/11/25 | 1,818 | 1,846 | 1,816 | 1,832 | -1 | -0.1% | 105,700 |
| 2022/11/24 | 1,860 | 1,866 | 1,833 | 1,833 | -24 | -1.3% | 99,200 |
| 2022/11/22 | 1,860 | 1,876 | 1,857 | 1,857 | -9 | -0.5% | 56,900 |
| 2022/11/21 | 1,851 | 1,868 | 1,851 | 1,866 | +21 | +1.1% | 47,800 |
| 2022/11/18 | 1,829 | 1,887 | 1,829 | 1,845 | +22 | +1.2% | 89,000 |
| 2022/11/17 | 1,805 | 1,829 | 1,802 | 1,823 | +18 | +1% | 56,500 |
| 2022/11/16 | 1,830 | 1,836 | 1,790 | 1,805 | -17 | -0.9% | 87,700 |
| 2022/11/15 | 1,822 | 1,827 | 1,806 | 1,822 | -1 | -0.1% | 49,400 |
| 2022/11/14 | 1,809 | 1,823 | 1,796 | 1,823 | +13 | +0.7% | 52,800 |
| 2022/11/11 | 1,826 | 1,837 | 1,802 | 1,810 | -8 | -0.4% | 46,500 |
| 2022/11/10 | 1,824 | 1,830 | 1,810 | 1,818 | -12 | -0.7% | 29,700 |
451～
500
件表示中 / 2001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 | 154,400円 | +17.3% | +14.0% | 0.84% | 26.77倍 | 6.00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 |
| トーエル | 76,500円 | +3.8% | -4.0% | 3.01% | 12.32倍 | 0.67倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| マンダラケ | 42,800円 | +3.8% | +3.6% | 0.23% | 9.38倍 | 1.30倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| カクヤスＧ | 48,200円 | +5.7% | +2.5% | 4.15% | 8.61倍 | 3.28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 |
| ナルミヤ | 131,100円 | +7.6% | +12.4% | 4.04% | 8.66倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
