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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,275 | 1,289 | 1,270 | 1,289 | +15 | +1.2% | 36,300 |
| 2025/01/20 | 1,295 | 1,295 | 1,268 | 1,274 | -25 | -1.9% | 58,400 |
| 2025/01/17 | 1,308 | 1,310 | 1,274 | 1,299 | -4 | -0.3% | 85,200 |
| 2025/01/16 | 1,305 | 1,316 | 1,286 | 1,303 | -1 | -0.1% | 65,000 |
| 2025/01/15 | 1,333 | 1,359 | 1,278 | 1,304 | -76 | -5.5% | 186,100 |
| 2025/01/14 | 1,400 | 1,402 | 1,365 | 1,380 | -22 | -1.6% | 57,600 |
| 2025/01/10 | 1,399 | 1,409 | 1,395 | 1,402 | +3 | +0.2% | 22,500 |
| 2025/01/09 | 1,401 | 1,406 | 1,382 | 1,399 | +4 | +0.3% | 28,100 |
| 2025/01/08 | 1,412 | 1,415 | 1,395 | 1,395 | -14 | -1% | 24,400 |
| 2025/01/07 | 1,420 | 1,420 | 1,401 | 1,409 | +19 | +1.4% | 30,300 |
| 2025/01/06 | 1,413 | 1,414 | 1,388 | 1,390 | -21 | -1.5% | 34,000 |
| 2024/12/30 | 1,417 | 1,425 | 1,406 | 1,411 | -1 | -0.1% | 23,100 |
| 2024/12/27 | 1,388 | 1,434 | 1,388 | 1,412 | +28 | +2% | 49,900 |
| 2024/12/26 | 1,374 | 1,395 | 1,374 | 1,384 | +10 | +0.7% | 73,000 |
| 2024/12/25 | 1,397 | 1,397 | 1,371 | 1,374 | -17 | -1.2% | 54,700 |
| 2024/12/24 | 1,396 | 1,402 | 1,381 | 1,391 | -1 | -0.1% | 42,500 |
| 2024/12/23 | 1,427 | 1,427 | 1,392 | 1,392 | -20 | -1.4% | 95,700 |
| 2024/12/20 | 1,400 | 1,442 | 1,398 | 1,412 | +22 | +1.6% | 68,000 |
| 2024/12/19 | 1,385 | 1,399 | 1,383 | 1,390 | +1 | +0.1% | 33,900 |
| 2024/12/18 | 1,402 | 1,406 | 1,384 | 1,389 | -12 | -0.9% | 65,800 |
| 2024/12/17 | 1,402 | 1,417 | 1,401 | 1,401 | -9 | -0.6% | 48,600 |
| 2024/12/16 | 1,443 | 1,449 | 1,402 | 1,410 | -34 | -2.4% | 59,900 |
| 2024/12/13 | 1,453 | 1,466 | 1,441 | 1,444 | -18 | -1.2% | 39,900 |
| 2024/12/12 | 1,478 | 1,483 | 1,462 | 1,462 | -5 | -0.3% | 55,900 |
| 2024/12/11 | 1,463 | 1,480 | 1,455 | 1,467 | +4 | +0.3% | 44,800 |
| 2024/12/10 | 1,452 | 1,472 | 1,447 | 1,463 | +13 | +0.9% | 68,900 |
| 2024/12/09 | 1,455 | 1,462 | 1,437 | 1,450 | +2 | +0.1% | 51,000 |
| 2024/12/06 | 1,460 | 1,466 | 1,447 | 1,448 | -20 | -1.4% | 45,100 |
| 2024/12/05 | 1,456 | 1,468 | 1,444 | 1,468 | +32 | +2.2% | 72,600 |
| 2024/12/04 | 1,455 | 1,459 | 1,435 | 1,436 | -10 | -0.7% | 62,800 |
| 2024/12/03 | 1,445 | 1,470 | 1,441 | 1,446 | +15 | +1% | 81,800 |
| 2024/12/02 | 1,455 | 1,465 | 1,431 | 1,431 | -34 | -2.3% | 120,300 |
| 2024/11/29 | 1,461 | 1,494 | 1,461 | 1,465 | -36 | -2.4% | 135,000 |
| 2024/11/28 | 1,490 | 1,512 | 1,482 | 1,501 | -51 | -3.3% | 184,400 |
| 2024/11/27 | 1,553 | 1,554 | 1,545 | 1,552 | ±0 | ±0% | 194,900 |
| 2024/11/26 | 1,548 | 1,552 | 1,540 | 1,552 | +12 | +0.8% | 80,000 |
| 2024/11/25 | 1,549 | 1,552 | 1,540 | 1,540 | -3 | -0.2% | 129,100 |
| 2024/11/22 | 1,542 | 1,548 | 1,540 | 1,543 | +2 | +0.1% | 65,700 |
| 2024/11/21 | 1,547 | 1,552 | 1,541 | 1,541 | -6 | -0.4% | 66,800 |
| 2024/11/20 | 1,545 | 1,552 | 1,538 | 1,547 | -3 | -0.2% | 65,800 |
| 2024/11/19 | 1,548 | 1,560 | 1,547 | 1,550 | +3 | +0.2% | 69,600 |
| 2024/11/18 | 1,538 | 1,555 | 1,538 | 1,547 | +9 | +0.6% | 61,400 |
| 2024/11/15 | 1,544 | 1,549 | 1,535 | 1,538 | -5 | -0.3% | 45,300 |
| 2024/11/14 | 1,570 | 1,575 | 1,543 | 1,543 | -27 | -1.7% | 84,100 |
| 2024/11/13 | 1,576 | 1,581 | 1,570 | 1,570 | -6 | -0.4% | 28,700 |
| 2024/11/12 | 1,585 | 1,587 | 1,568 | 1,576 | -7 | -0.4% | 43,600 |
| 2024/11/11 | 1,580 | 1,589 | 1,575 | 1,583 | +5 | +0.3% | 44,900 |
| 2024/11/08 | 1,575 | 1,587 | 1,568 | 1,578 | +18 | +1.2% | 53,000 |
| 2024/11/07 | 1,547 | 1,570 | 1,542 | 1,560 | +14 | +0.9% | 60,900 |
| 2024/11/06 | 1,563 | 1,572 | 1,545 | 1,546 | -4 | -0.3% | 62,100 |
51～
100
件表示中 / 2089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 | 130,600円 | +19.2% | +35.9% | 1.00% | 19.36倍 | 4.87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 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 0.86倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ヤマザワ | 112,600円 | -0.4% | - | 2.40% | - | 0.44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 |
| オーシャン | 111,900円 | +5.5% | -12.0% | 1.25% | 8.85倍 | 0.95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 |
| サツドラＨＤ | 85,000円 | +4.7% | +1.0% | 1.18% | 24.37倍 | 1.23倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
