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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 3,305 | 3,365 | 3,305 | 3,305 | -20 | -0.6% | 40,600 |
| 2018/04/27 | 3,395 | 3,395 | 3,320 | 3,325 | -50 | -1.5% | 34,600 |
| 2018/04/26 | 3,400 | 3,420 | 3,355 | 3,375 | -10 | -0.3% | 53,100 |
| 2018/04/25 | 3,285 | 3,385 | 3,280 | 3,385 | +85 | +2.6% | 60,300 |
| 2018/04/24 | 3,325 | 3,330 | 3,280 | 3,300 | -5 | -0.2% | 36,600 |
| 2018/04/23 | 3,330 | 3,345 | 3,260 | 3,305 | -5 | -0.2% | 47,800 |
| 2018/04/20 | 3,305 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 41,500 |
| 2018/04/19 | 3,350 | 3,385 | 3,310 | 3,325 | -5 | -0.2% | 70,000 |
| 2018/04/18 | 3,280 | 3,335 | 3,205 | 3,330 | +60 | +1.8% | 121,700 |
| 2018/04/17 | 3,490 | 3,540 | 3,235 | 3,270 | -175 | -5.1% | 231,200 |
| 2018/04/16 | 3,530 | 3,590 | 3,415 | 3,445 | -475 | -12.1% | 278,400 |
| 2018/04/13 | 3,730 | 3,945 | 3,715 | 3,920 | +230 | +6.2% | 405,600 |
| 2018/04/12 | 3,375 | 3,710 | 3,375 | 3,690 | +300 | +8.8% | 171,500 |
| 2018/04/11 | 3,585 | 3,605 | 3,385 | 3,390 | -210 | -5.8% | 125,900 |
| 2018/04/10 | 3,705 | 3,730 | 3,595 | 3,600 | -105 | -2.8% | 97,100 |
| 2018/04/09 | 3,845 | 3,880 | 3,670 | 3,705 | -170 | -4.4% | 155,600 |
| 2018/04/06 | 3,905 | 3,965 | 3,835 | 3,875 | -10 | -0.3% | 244,200 |
| 2018/04/05 | 3,890 | 3,990 | 3,820 | 3,885 | +100 | +2.6% | 420,600 |
| 2018/04/04 | 3,475 | 3,835 | 3,475 | 3,785 | +320 | +9.2% | 408,400 |
| 2018/04/03 | 3,300 | 3,475 | 3,215 | 3,465 | +145 | +4.4% | 93,400 |
| 2018/04/02 | 3,200 | 3,440 | 3,190 | 3,320 | +125 | +3.9% | 126,000 |
| 2018/03/30 | 3,145 | 3,210 | 3,130 | 3,195 | +60 | +1.9% | 49,100 |
| 2018/03/29 | 3,145 | 3,175 | 3,115 | 3,135 | ±0 | ±0% | 51,200 |
| 2018/03/28 | 3,130 | 3,210 | 3,100 | 3,135 | -30 | -0.9% | 59,500 |
| 2018/03/27 | 3,200 | 3,300 | 3,145 | 3,165 | +5 | +0.2% | 74,200 |
| 2018/03/26 | 3,165 | 3,200 | 3,105 | 3,160 | -105 | -3.2% | 90,600 |
| 2018/03/23 | 3,305 | 3,380 | 3,240 | 3,265 | -135 | -4% | 146,800 |
| 2018/03/22 | 3,495 | 3,530 | 3,275 | 3,400 | +225 | +7.1% | 306,500 |
| 2018/03/20 | 3,120 | 3,175 | 3,110 | 3,175 | +20 | +0.6% | 30,300 |
| 2018/03/19 | 3,195 | 3,210 | 3,130 | 3,155 | -55 | -1.7% | 32,000 |
| 2018/03/16 | 3,235 | 3,255 | 3,190 | 3,210 | +5 | +0.2% | 36,900 |
| 2018/03/15 | 3,210 | 3,220 | 3,170 | 3,205 | -35 | -1.1% | 38,500 |
| 2018/03/14 | 3,255 | 3,255 | 3,200 | 3,240 | +30 | +0.9% | 26,000 |
| 2018/03/13 | 3,205 | 3,260 | 3,200 | 3,210 | +5 | +0.2% | 27,000 |
| 2018/03/12 | 3,225 | 3,245 | 3,180 | 3,205 | +5 | +0.2% | 38,600 |
| 2018/03/09 | 3,280 | 3,280 | 3,175 | 3,200 | +15 | +0.5% | 47,400 |
| 2018/03/08 | 3,275 | 3,315 | 3,185 | 3,185 | -90 | -2.7% | 48,400 |
| 2018/03/07 | 3,270 | 3,295 | 3,205 | 3,275 | -25 | -0.8% | 41,700 |
| 2018/03/06 | 3,325 | 3,325 | 3,255 | 3,300 | +80 | +2.5% | 49,100 |
| 2018/03/05 | 3,330 | 3,370 | 3,175 | 3,220 | -130 | -3.9% | 72,200 |
| 2018/03/02 | 3,280 | 3,350 | 3,275 | 3,350 | -25 | -0.7% | 59,600 |
| 2018/03/01 | 3,400 | 3,415 | 3,365 | 3,375 | -80 | -2.3% | 53,100 |
| 2018/02/28 | 3,450 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 22,100 |
| 2018/02/27 | 3,450 | 3,505 | 3,440 | 3,460 | +15 | +0.4% | 33,500 |
| 2018/02/26 | 3,455 | 3,480 | 3,405 | 3,445 | ±0 | ±0% | 51,800 |
| 2018/02/23 | 3,490 | 3,515 | 3,425 | 3,445 | -55 | -1.6% | 48,300 |
| 2018/02/22 | 3,530 | 3,560 | 3,465 | 3,500 | -65 | -1.8% | 33,500 |
| 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 |
1701～
1750
件表示中 / 2099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 | 141,300円 | +19.2% | +35.9% | 0.92% | 20.95倍 | 5.26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 | 26,600円 | -7.9% | - | 0.00% | 3.00倍 | 0.93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 |
| ジェイドＧ | 118,900円 | - | - | - | - | 2.15倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ペッパー | 22,100円 | +2.3% | +24.3% | 0.00% | 242.86倍 | 4.19倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| オーシャン | 120,000円 | +5.5% | -12.0% | 1.17% | 9.49倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
