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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,742 | 1,748 | 1,695 | 1,704 | -26 | -1.5% | 68,900 |
| 2024/02/29 | 1,750 | 1,758 | 1,725 | 1,730 | -20 | -1.1% | 25,400 |
| 2024/02/28 | 1,757 | 1,767 | 1,748 | 1,750 | +2 | +0.1% | 26,900 |
| 2024/02/27 | 1,760 | 1,768 | 1,736 | 1,748 | -14 | -0.8% | 33,700 |
| 2024/02/26 | 1,749 | 1,766 | 1,735 | 1,762 | +30 | +1.7% | 39,000 |
| 2024/02/22 | 1,751 | 1,764 | 1,732 | 1,732 | -11 | -0.6% | 36,200 |
| 2024/02/21 | 1,753 | 1,765 | 1,743 | 1,743 | -28 | -1.6% | 19,500 |
| 2024/02/20 | 1,805 | 1,815 | 1,771 | 1,771 | -26 | -1.4% | 33,500 |
| 2024/02/19 | 1,740 | 1,807 | 1,731 | 1,797 | +74 | +4.3% | 75,000 |
| 2024/02/16 | 1,706 | 1,733 | 1,703 | 1,723 | +6 | +0.3% | 62,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,715 | 1,717 | -51 | -2.9% | 96,900 |
| 2024/02/14 | 1,784 | 1,805 | 1,764 | 1,768 | -33 | -1.8% | 67,200 |
| 2024/02/13 | 1,883 | 1,888 | 1,800 | 1,801 | -78 | -4.2% | 167,400 |
| 2024/02/09 | 1,875 | 1,911 | 1,865 | 1,879 | -13 | -0.7% | 59,700 |
| 2024/02/08 | 1,942 | 1,950 | 1,875 | 1,892 | -78 | -4% | 109,400 |
| 2024/02/07 | 1,968 | 2,012 | 1,965 | 1,970 | +14 | +0.7% | 51,700 |
| 2024/02/06 | 2,000 | 2,014 | 1,956 | 1,956 | -47 | -2.3% | 59,900 |
| 2024/02/05 | 2,000 | 2,027 | 1,981 | 2,003 | +11 | +0.6% | 85,700 |
| 2024/02/02 | 1,953 | 1,996 | 1,936 | 1,992 | +16 | +0.8% | 65,800 |
| 2024/02/01 | 1,996 | 2,000 | 1,953 | 1,976 | -44 | -2.2% | 76,200 |
| 2024/01/31 | 1,906 | 2,028 | 1,906 | 2,020 | +133 | +7% | 312,900 |
| 2024/01/30 | 1,897 | 1,920 | 1,878 | 1,887 | -2 | -0.1% | 58,800 |
| 2024/01/29 | 1,860 | 1,905 | 1,860 | 1,889 | +29 | +1.6% | 73,000 |
| 2024/01/26 | 1,850 | 1,875 | 1,840 | 1,860 | -4 | -0.2% | 45,600 |
| 2024/01/25 | 1,830 | 1,873 | 1,825 | 1,864 | +43 | +2.4% | 70,200 |
| 2024/01/24 | 1,852 | 1,884 | 1,821 | 1,821 | -31 | -1.7% | 55,700 |
| 2024/01/23 | 1,830 | 1,857 | 1,810 | 1,852 | +12 | +0.7% | 99,000 |
| 2024/01/22 | 1,826 | 1,845 | 1,801 | 1,840 | -10 | -0.5% | 118,500 |
| 2024/01/19 | 1,891 | 1,901 | 1,833 | 1,850 | -52 | -2.7% | 193,600 |
| 2024/01/18 | 1,962 | 1,962 | 1,868 | 1,902 | -62 | -3.2% | 379,800 |
| 2024/01/17 | 1,854 | 1,975 | 1,854 | 1,964 | +127 | +6.9% | 537,200 |
| 2024/01/16 | 1,721 | 1,913 | 1,721 | 1,837 | +162 | +9.7% | 1,039,900 |
| 2024/01/15 | 1,640 | 1,675 | 1,632 | 1,675 | +54 | +3.3% | 213,400 |
| 2024/01/12 | 1,630 | 1,638 | 1,606 | 1,621 | +2 | +0.1% | 66,800 |
| 2024/01/11 | 1,622 | 1,630 | 1,602 | 1,619 | +3 | +0.2% | 39,900 |
| 2024/01/10 | 1,624 | 1,628 | 1,612 | 1,616 | -8 | -0.5% | 31,700 |
| 2024/01/09 | 1,595 | 1,624 | 1,593 | 1,624 | +41 | +2.6% | 60,200 |
| 2024/01/05 | 1,590 | 1,595 | 1,572 | 1,583 | -2 | -0.1% | 27,500 |
| 2024/01/04 | 1,570 | 1,587 | 1,560 | 1,585 | +8 | +0.5% | 30,500 |
| 2023/12/29 | 1,579 | 1,587 | 1,573 | 1,577 | +1 | +0.1% | 32,900 |
| 2023/12/28 | 1,540 | 1,577 | 1,538 | 1,576 | +36 | +2.3% | 35,700 |
| 2023/12/27 | 1,520 | 1,541 | 1,518 | 1,540 | +24 | +1.6% | 64,000 |
| 2023/12/26 | 1,537 | 1,548 | 1,515 | 1,516 | -27 | -1.7% | 58,600 |
| 2023/12/25 | 1,563 | 1,566 | 1,537 | 1,543 | -15 | -1% | 55,000 |
| 2023/12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -7 | -0.4% | 42,300 |
| 2023/12/21 | 1,572 | 1,572 | 1,561 | 1,565 | -18 | -1.1% | 28,600 |
| 2023/12/20 | 1,580 | 1,591 | 1,573 | 1,583 | -3 | -0.2% | 39,600 |
| 2023/12/19 | 1,592 | 1,595 | 1,571 | 1,586 | -3 | -0.2% | 23,400 |
| 2023/12/18 | 1,566 | 1,589 | 1,558 | 1,589 | +25 | +1.6% | 43,900 |
| 2023/12/15 | 1,566 | 1,570 | 1,545 | 1,564 | -2 | -0.1% | 49,500 |
51～
100
件表示中 / 1872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 | 165,100円 | +17.3% | +14.0% | 0.79% | 28.63倍 | 6.88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 |
| マンダラケ | 47,800円 | +5.0% | +7.2% | 0.21% | 11.75倍 | 1.53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 |
| 安楽亭 | 699,000円 | - | - | - | - | 2.36倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| ひらまつ | 21,500円 | -24.7% | +24.0% | 0.00% | 82.38倍 | 3.51倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| あさくま | 282,900円 | +40.5% | - | 0.00% | 47.73倍 | 6.01倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
