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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,817 | 1,847 | 1,806 | 1,847 | -10 | -0.5% | 31,300 |
| 2022/06/13 | 1,850 | 1,868 | 1,832 | 1,857 | -16 | -0.9% | 36,000 |
| 2022/06/10 | 1,878 | 1,881 | 1,844 | 1,873 | +5 | +0.3% | 24,500 |
| 2022/06/09 | 1,893 | 1,900 | 1,866 | 1,868 | -25 | -1.3% | 26,500 |
| 2022/06/08 | 1,864 | 1,901 | 1,853 | 1,893 | +56 | +3% | 60,700 |
| 2022/06/07 | 1,892 | 1,893 | 1,837 | 1,837 | -55 | -2.9% | 44,900 |
| 2022/06/06 | 1,845 | 1,893 | 1,840 | 1,892 | +41 | +2.2% | 57,300 |
| 2022/06/03 | 1,838 | 1,859 | 1,818 | 1,851 | +25 | +1.4% | 46,300 |
| 2022/06/02 | 1,826 | 1,827 | 1,801 | 1,826 | -2 | -0.1% | 20,400 |
| 2022/06/01 | 1,796 | 1,835 | 1,785 | 1,828 | +34 | +1.9% | 27,800 |
| 2022/05/31 | 1,849 | 1,849 | 1,787 | 1,794 | -47 | -2.6% | 45,700 |
| 2022/05/30 | 1,828 | 1,852 | 1,800 | 1,841 | +53 | +3% | 80,000 |
| 2022/05/27 | 1,758 | 1,798 | 1,743 | 1,788 | +54 | +3.1% | 66,800 |
| 2022/05/26 | 1,697 | 1,739 | 1,694 | 1,734 | +36 | +2.1% | 37,600 |
| 2022/05/25 | 1,709 | 1,711 | 1,685 | 1,698 | -11 | -0.6% | 17,600 |
| 2022/05/24 | 1,749 | 1,749 | 1,709 | 1,709 | -27 | -1.6% | 19,500 |
| 2022/05/23 | 1,727 | 1,736 | 1,709 | 1,736 | +26 | +1.5% | 24,100 |
| 2022/05/20 | 1,678 | 1,714 | 1,678 | 1,710 | +34 | +2% | 21,300 |
| 2022/05/19 | 1,673 | 1,687 | 1,652 | 1,676 | -28 | -1.6% | 23,700 |
| 2022/05/18 | 1,737 | 1,737 | 1,704 | 1,704 | -25 | -1.4% | 27,800 |
| 2022/05/17 | 1,705 | 1,732 | 1,702 | 1,729 | +24 | +1.4% | 25,800 |
| 2022/05/16 | 1,703 | 1,705 | 1,680 | 1,705 | +13 | +0.8% | 24,600 |
| 2022/05/13 | 1,642 | 1,702 | 1,642 | 1,692 | +51 | +3.1% | 37,800 |
| 2022/05/12 | 1,641 | 1,662 | 1,629 | 1,641 | -18 | -1.1% | 34,000 |
| 2022/05/11 | 1,661 | 1,670 | 1,647 | 1,659 | +2 | +0.1% | 19,300 |
| 2022/05/10 | 1,634 | 1,668 | 1,622 | 1,657 | +10 | +0.6% | 41,400 |
| 2022/05/09 | 1,678 | 1,678 | 1,634 | 1,647 | -31 | -1.8% | 46,500 |
| 2022/05/06 | 1,686 | 1,707 | 1,657 | 1,678 | -22 | -1.3% | 39,700 |
| 2022/05/02 | 1,700 | 1,720 | 1,688 | 1,700 | -1 | -0.1% | 33,000 |
| 2022/04/28 | 1,721 | 1,721 | 1,689 | 1,701 | -20 | -1.2% | 41,700 |
| 2022/04/27 | 1,718 | 1,726 | 1,682 | 1,721 | -12 | -0.7% | 72,900 |
| 2022/04/26 | 1,779 | 1,779 | 1,722 | 1,733 | -46 | -2.6% | 68,500 |
| 2022/04/25 | 1,777 | 1,810 | 1,760 | 1,779 | -42 | -2.3% | 56,600 |
| 2022/04/22 | 1,785 | 1,835 | 1,770 | 1,821 | +39 | +2.2% | 61,600 |
| 2022/04/21 | 1,779 | 1,792 | 1,763 | 1,782 | +19 | +1.1% | 27,800 |
| 2022/04/20 | 1,786 | 1,795 | 1,760 | 1,763 | +8 | +0.5% | 46,500 |
| 2022/04/19 | 1,822 | 1,829 | 1,752 | 1,755 | -62 | -3.4% | 94,200 |
| 2022/04/18 | 1,839 | 1,866 | 1,811 | 1,817 | -48 | -2.6% | 51,200 |
| 2022/04/15 | 1,820 | 1,878 | 1,785 | 1,865 | +70 | +3.9% | 124,900 |
| 2022/04/14 | 1,793 | 1,809 | 1,782 | 1,795 | -14 | -0.8% | 57,100 |
| 2022/04/13 | 1,830 | 1,837 | 1,793 | 1,809 | -21 | -1.1% | 57,000 |
| 2022/04/12 | 1,820 | 1,852 | 1,806 | 1,830 | ±0 | ±0% | 38,300 |
| 2022/04/11 | 1,836 | 1,856 | 1,820 | 1,830 | -23 | -1.2% | 25,400 |
| 2022/04/08 | 1,865 | 1,880 | 1,833 | 1,853 | -9 | -0.5% | 28,700 |
| 2022/04/07 | 1,861 | 1,867 | 1,830 | 1,862 | -28 | -1.5% | 50,700 |
| 2022/04/06 | 1,880 | 1,891 | 1,861 | 1,890 | +5 | +0.3% | 20,700 |
| 2022/04/05 | 1,905 | 1,913 | 1,866 | 1,885 | +12 | +0.6% | 41,700 |
| 2022/04/04 | 1,880 | 1,897 | 1,856 | 1,873 | -59 | -3.1% | 85,800 |
| 2022/04/01 | 1,956 | 1,956 | 1,931 | 1,932 | -24 | -1.2% | 24,300 |
| 2022/03/31 | 1,950 | 1,975 | 1,941 | 1,956 | -7 | -0.4% | 40,200 |
751～
800
件表示中 / 2151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 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32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 | 141,600円 | +12.4% | +42.1% | 0.00% | 8.44倍 | 1.98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 | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56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 |
| バルニバーヒ | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23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 |
| ヤマザワ | 115,900円 | +0.4% | - | 2.33% | 178.58倍 | 0.48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
