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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/30 | 1,912 | 1,963 | 1,912 | 1,963 | +30 | +1.6% | 41,000 |
| 2022/03/29 | 1,900 | 1,933 | 1,900 | 1,933 | +25 | +1.3% | 33,900 |
| 2022/03/28 | 1,919 | 1,919 | 1,884 | 1,908 | -5 | -0.3% | 35,500 |
| 2022/03/25 | 1,937 | 1,940 | 1,911 | 1,913 | -22 | -1.1% | 19,900 |
| 2022/03/24 | 1,908 | 1,935 | 1,900 | 1,935 | +15 | +0.8% | 28,700 |
| 2022/03/23 | 1,925 | 1,937 | 1,915 | 1,920 | +1 | +0.1% | 36,600 |
| 2022/03/22 | 1,920 | 1,926 | 1,900 | 1,919 | +3 | +0.2% | 34,200 |
| 2022/03/18 | 1,945 | 1,945 | 1,901 | 1,916 | -36 | -1.8% | 46,500 |
| 2022/03/17 | 1,990 | 2,013 | 1,942 | 1,952 | -14 | -0.7% | 66,700 |
| 2022/03/16 | 1,959 | 1,978 | 1,930 | 1,966 | +35 | +1.8% | 57,100 |
| 2022/03/15 | 1,900 | 1,937 | 1,899 | 1,931 | +32 | +1.7% | 39,000 |
| 2022/03/14 | 1,858 | 1,908 | 1,848 | 1,899 | +64 | +3.5% | 37,100 |
| 2022/03/11 | 1,840 | 1,863 | 1,811 | 1,835 | -25 | -1.3% | 45,700 |
| 2022/03/10 | 1,896 | 1,896 | 1,845 | 1,860 | +39 | +2.1% | 42,700 |
| 2022/03/09 | 1,852 | 1,880 | 1,815 | 1,821 | -30 | -1.6% | 41,400 |
| 2022/03/08 | 1,848 | 1,895 | 1,835 | 1,851 | -17 | -0.9% | 57,700 |
| 2022/03/07 | 1,901 | 1,901 | 1,841 | 1,868 | -46 | -2.4% | 78,600 |
| 2022/03/04 | 1,967 | 1,967 | 1,902 | 1,914 | -53 | -2.7% | 62,200 |
| 2022/03/03 | 2,000 | 2,004 | 1,965 | 1,967 | -19 | -1% | 33,800 |
| 2022/03/02 | 1,965 | 1,989 | 1,942 | 1,986 | +1 | +0.1% | 42,800 |
801～
850
件表示中 / 2181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 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21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 |
| トウキョベース | 52,100円 | +11.4% | +8.5% | 1.15% | 25.16倍 | 4.44倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85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 | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム
