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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,495 | 3,580 | 3,490 | 3,565 | +55 | +1.6% | 46,100 |
| 2018/02/20 | 3,530 | 3,545 | 3,480 | 3,510 | -35 | -1% | 30,000 |
| 2018/02/19 | 3,405 | 3,570 | 3,400 | 3,545 | +125 | +3.7% | 70,200 |
| 2018/02/16 | 3,360 | 3,485 | 3,360 | 3,420 | +35 | +1% | 70,200 |
| 2018/02/15 | 3,290 | 3,400 | 3,250 | 3,385 | +130 | +4% | 77,000 |
| 2018/02/14 | 3,350 | 3,370 | 3,130 | 3,255 | -125 | -3.7% | 128,400 |
| 2018/02/13 | 3,550 | 3,555 | 3,370 | 3,380 | -40 | -1.2% | 67,600 |
| 2018/02/09 | 3,115 | 3,515 | 3,105 | 3,420 | -45 | -1.3% | 143,500 |
| 2018/02/08 | 3,405 | 3,525 | 3,395 | 3,465 | +80 | +2.4% | 91,800 |
| 2018/02/07 | 3,665 | 3,680 | 3,385 | 3,385 | -15 | -0.4% | 161,300 |
| 2018/02/06 | 3,510 | 3,540 | 3,155 | 3,400 | -455 | -11.8% | 376,200 |
| 2018/02/05 | 3,860 | 3,875 | 3,805 | 3,855 | -60 | -1.5% | 138,500 |
| 2018/02/02 | 3,940 | 3,970 | 3,895 | 3,915 | ±0 | ±0% | 125,700 |
| 2018/02/01 | 3,925 | 3,940 | 3,895 | 3,915 | ±0 | ±0% | 132,000 |
| 2018/01/31 | 3,925 | 3,950 | 3,910 | 3,915 | -20 | -0.5% | 80,100 |
| 2018/01/30 | 3,960 | 4,015 | 3,925 | 3,935 | -30 | -0.8% | 174,000 |
| 2018/01/29 | 3,910 | 4,015 | 3,880 | 3,965 | -55 | -1.4% | 463,400 |
| 2018/01/26 | 4,165 | 4,185 | 4,020 | 4,020 | -105 | -2.5% | 214,800 |
| 2018/01/25 | 4,215 | 4,250 | 4,125 | 4,125 | -170 | -4% | 168,200 |
| 2018/01/24 | 4,335 | 4,425 | 4,180 | 4,295 | -250 | -5.5% | 524,400 |
| 2018/01/23 | 3,930 | 4,545 | 3,860 | 4,545 | +700 | +18.2% | 698,600 |
| 2018/01/22 | 3,925 | 3,930 | 3,805 | 3,845 | -120 | -3% | 176,100 |
| 2018/01/19 | 4,030 | 4,055 | 3,925 | 3,965 | -65 | -1.6% | 124,200 |
| 2018/01/18 | 4,090 | 4,110 | 4,015 | 4,030 | -15 | -0.4% | 91,600 |
| 2018/01/17 | 4,085 | 4,100 | 4,020 | 4,045 | -70 | -1.7% | 122,100 |
| 2018/01/16 | 4,135 | 4,190 | 4,085 | 4,115 | ±0 | ±0% | 112,200 |
| 2018/01/15 | 4,395 | 4,420 | 4,040 | 4,115 | -225 | -5.2% | 372,100 |
| 2018/01/12 | 4,605 | 4,625 | 4,270 | 4,340 | -195 | -4.3% | 336,600 |
| 2018/01/11 | 4,585 | 4,840 | 4,350 | 4,535 | -5 | -0.1% | 827,400 |
| 2018/01/10 | 4,250 | 4,620 | 4,215 | 4,540 | +340 | +8.1% | 493,300 |
| 2018/01/09 | 4,050 | 4,270 | 4,045 | 4,200 | +170 | +4.2% | 257,100 |
| 2018/01/05 | 4,005 | 4,030 | 3,915 | 4,030 | ±0 | ±0% | 132,100 |
| 2018/01/04 | 3,990 | 4,075 | 3,990 | 4,030 | +40 | +1% | 107,600 |
| 2017/12/29 | 4,050 | 4,140 | 3,955 | 3,990 | -45 | -1.1% | 192,200 |
| 2017/12/28 | 4,265 | 4,300 | 4,035 | 4,035 | -265 | -6.2% | 341,700 |
| 2017/12/27 | 4,050 | 4,375 | 3,975 | 4,300 | +300 | +7.5% | 459,300 |
| 2017/12/26 | 3,870 | 4,085 | 3,805 | 4,000 | +105 | +2.7% | 340,900 |
| 2017/12/25 | 3,960 | 4,030 | 3,830 | 3,895 | -155 | -3.8% | 373,400 |
| 2017/12/22 | 4,280 | 4,280 | 4,020 | 4,050 | -105 | -2.5% | 226,400 |
| 2017/12/21 | 4,065 | 4,360 | 4,050 | 4,155 | +75 | +1.8% | 444,500 |
| 2017/12/20 | 4,340 | 4,435 | 4,060 | 4,080 | -320 | -7.3% | 441,500 |
| 2017/12/19 | 4,560 | 4,585 | 4,310 | 4,400 | -225 | -4.9% | 401,700 |
| 2017/12/18 | 4,885 | 4,920 | 4,615 | 4,625 | -50 | -1.1% | 257,000 |
| 2017/12/15 | 4,770 | 4,800 | 4,585 | 4,675 | -210 | -4.3% | 264,600 |
| 2017/12/14 | 4,820 | 5,060 | 4,810 | 4,885 | +50 | +1% | 232,500 |
| 2017/12/13 | 4,960 | 4,960 | 4,750 | 4,835 | -185 | -3.7% | 287,900 |
| 2017/12/12 | 5,350 | 5,370 | 4,915 | 5,020 | -280 | -5.3% | 488,300 |
| 2017/12/11 | 5,690 | 5,930 | 5,160 | 5,300 | -200 | -3.6% | 678,200 |
| 2017/12/08 | 5,250 | 5,670 | 5,210 | 5,500 | +520 | +10.4% | 1,230,100 |
| 2017/12/07 | 4,695 | 5,050 | 4,625 | 4,980 | +385 | +8.4% | 681,800 |
1651～
1700
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 | 154,200円 | +17.3% | +14.0% | 0.84% | 26.74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 | 76,200円 | +3.8% | -4.0% | 3.02% | 12.27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 | 43,100円 | +3.8% | +3.6% | 0.23% | 9.44倍 | 1.31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 | 48,100円 | +5.7% | +2.5% | 4.16% | 8.59倍 | 3.27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 | 130,400円 | +7.6% | +12.4% | 4.06% | 8.62倍 | 2.13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
