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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,912 | 1,929 | 1,899 | 1,900 | -32 | -1.7% | 67,100 |
| 2021/08/18 | 1,865 | 1,937 | 1,846 | 1,932 | +60 | +3.2% | 133,100 |
| 2021/08/17 | 1,880 | 1,897 | 1,858 | 1,872 | +16 | +0.9% | 92,600 |
| 2021/08/16 | 1,880 | 1,880 | 1,843 | 1,856 | -20 | -1.1% | 45,700 |
| 2021/08/13 | 1,867 | 1,884 | 1,863 | 1,876 | -24 | -1.3% | 38,100 |
| 2021/08/12 | 1,908 | 1,908 | 1,871 | 1,900 | ±0 | ±0% | 51,700 |
| 2021/08/11 | 1,875 | 1,905 | 1,856 | 1,900 | +25 | +1.3% | 58,400 |
| 2021/08/10 | 1,802 | 1,876 | 1,802 | 1,875 | +62 | +3.4% | 89,300 |
| 2021/08/06 | 1,811 | 1,842 | 1,796 | 1,813 | +14 | +0.8% | 46,300 |
| 2021/08/05 | 1,809 | 1,827 | 1,796 | 1,799 | -34 | -1.9% | 56,400 |
| 2021/08/04 | 1,778 | 1,856 | 1,778 | 1,833 | +55 | +3.1% | 121,800 |
| 2021/08/03 | 1,799 | 1,830 | 1,771 | 1,778 | -26 | -1.4% | 72,400 |
| 2021/08/02 | 1,850 | 1,853 | 1,798 | 1,804 | -63 | -3.4% | 106,900 |
| 2021/07/30 | 1,908 | 1,908 | 1,845 | 1,867 | -41 | -2.1% | 102,600 |
| 2021/07/29 | 1,909 | 1,920 | 1,871 | 1,908 | +8 | +0.4% | 129,700 |
| 2021/07/28 | 1,859 | 1,906 | 1,843 | 1,900 | +39 | +2.1% | 192,400 |
| 2021/07/27 | 1,799 | 1,868 | 1,799 | 1,861 | +62 | +3.4% | 109,800 |
| 2021/07/26 | 1,755 | 1,824 | 1,754 | 1,799 | +82 | +4.8% | 138,400 |
| 2021/07/21 | 1,723 | 1,750 | 1,711 | 1,717 | +9 | +0.5% | 58,600 |
| 2021/07/20 | 1,743 | 1,743 | 1,706 | 1,708 | -28 | -1.6% | 106,500 |
| 2021/07/19 | 1,760 | 1,760 | 1,711 | 1,736 | -29 | -1.6% | 125,800 |
| 2021/07/16 | 1,765 | 1,795 | 1,730 | 1,765 | -55 | -3% | 174,300 |
| 2021/07/15 | 1,849 | 1,862 | 1,820 | 1,820 | -29 | -1.6% | 106,500 |
| 2021/07/14 | 1,864 | 1,864 | 1,828 | 1,849 | -2 | -0.1% | 86,100 |
| 2021/07/13 | 1,879 | 1,879 | 1,850 | 1,851 | -12 | -0.6% | 45,400 |
| 2021/07/12 | 1,890 | 1,903 | 1,857 | 1,863 | -2 | -0.1% | 51,400 |
| 2021/07/09 | 1,831 | 1,870 | 1,813 | 1,865 | +19 | +1% | 77,400 |
| 2021/07/08 | 1,910 | 1,910 | 1,831 | 1,846 | -92 | -4.7% | 153,000 |
| 2021/07/07 | 1,963 | 1,990 | 1,922 | 1,938 | -26 | -1.3% | 82,400 |
| 2021/07/06 | 1,927 | 1,976 | 1,924 | 1,964 | +37 | +1.9% | 83,000 |
| 2021/07/05 | 1,920 | 1,930 | 1,877 | 1,927 | +25 | +1.3% | 53,500 |
| 2021/07/02 | 1,884 | 1,917 | 1,867 | 1,902 | +36 | +1.9% | 79,900 |
| 2021/07/01 | 1,833 | 1,873 | 1,817 | 1,866 | +42 | +2.3% | 61,200 |
| 2021/06/30 | 1,844 | 1,848 | 1,816 | 1,824 | -14 | -0.8% | 51,500 |
| 2021/06/29 | 1,834 | 1,842 | 1,811 | 1,838 | -2 | -0.1% | 54,400 |
| 2021/06/28 | 1,846 | 1,847 | 1,812 | 1,840 | -7 | -0.4% | 60,700 |
| 2021/06/25 | 1,856 | 1,878 | 1,841 | 1,847 | -12 | -0.6% | 53,800 |
| 2021/06/24 | 1,910 | 1,910 | 1,857 | 1,859 | -55 | -2.9% | 82,600 |
| 2021/06/23 | 1,918 | 1,940 | 1,908 | 1,914 | -3 | -0.2% | 42,900 |
| 2021/06/22 | 1,899 | 1,923 | 1,888 | 1,917 | +50 | +2.7% | 81,400 |
| 2021/06/21 | 1,836 | 1,868 | 1,815 | 1,867 | -2 | -0.1% | 81,300 |
| 2021/06/18 | 1,922 | 1,922 | 1,869 | 1,869 | -56 | -2.9% | 110,500 |
| 2021/06/17 | 1,865 | 1,954 | 1,841 | 1,925 | +54 | +2.9% | 176,000 |
| 2021/06/16 | 1,871 | 1,914 | 1,860 | 1,871 | -12 | -0.6% | 94,900 |
| 2021/06/15 | 1,915 | 1,915 | 1,878 | 1,883 | -22 | -1.2% | 68,100 |
| 2021/06/14 | 1,932 | 1,947 | 1,891 | 1,905 | -26 | -1.3% | 89,400 |
| 2021/06/11 | 1,977 | 1,983 | 1,928 | 1,931 | -46 | -2.3% | 135,700 |
| 2021/06/10 | 2,013 | 2,034 | 1,970 | 1,977 | -23 | -1.2% | 156,700 |
| 2021/06/09 | 1,895 | 2,016 | 1,874 | 2,000 | +130 | +7% | 427,400 |
| 2021/06/08 | 1,881 | 1,898 | 1,861 | 1,870 | -29 | -1.5% | 51,400 |
801～
850
件表示中 / 2002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 | 154,300円 | +17.3% | +14.0% | 0.84% | 26.76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 | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30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 | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40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 | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25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 | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67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
