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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,023.3 | 2,030 | 1,930 | 2,013.3 | -23.4 | -1.1% | 176,100 |
| 2017/09/21 | 2,006.7 | 2,053.3 | 1,986.7 | 2,036.7 | +50 | +2.5% | 135,900 |
| 2017/09/20 | 2,056.7 | 2,060 | 1,923.3 | 1,986.7 | -43.3 | -2.1% | 220,800 |
| 2017/09/19 | 1,966.7 | 2,063.3 | 1,936.7 | 2,030 | +113.3 | +5.9% | 312,900 |
| 2017/09/15 | 1,820 | 1,923.3 | 1,813.3 | 1,916.7 | +73.4 | +4% | 287,100 |
| 2017/09/14 | 1,740 | 1,850 | 1,716.7 | 1,843.3 | +103.3 | +5.9% | 302,400 |
| 2017/09/13 | 1,750 | 1,760 | 1,693.3 | 1,740 | +3.3 | +0.2% | 142,500 |
| 2017/09/12 | 1,716.7 | 1,750 | 1,710 | 1,736.7 | +40 | +2.4% | 166,200 |
| 2017/09/11 | 1,628.3 | 1,696.7 | 1,628.3 | 1,696.7 | +66.7 | +4.1% | 93,900 |
| 2017/09/08 | 1,665 | 1,665 | 1,620 | 1,630 | -40 | -2.4% | 65,400 |
| 2017/09/07 | 1,640 | 1,683.3 | 1,640 | 1,670 | +30 | +1.8% | 57,300 |
| 2017/09/06 | 1,608.3 | 1,673.3 | 1,606.7 | 1,640 | -13.3 | -0.8% | 120,600 |
| 2017/09/05 | 1,696.7 | 1,696.7 | 1,610 | 1,653.3 | -40 | -2.4% | 108,900 |
| 2017/09/04 | 1,666.7 | 1,700 | 1,660 | 1,693.3 | +13.3 | +0.8% | 86,400 |
| 2017/09/01 | 1,730 | 1,733.3 | 1,676.7 | 1,680 | -50 | -2.9% | 113,400 |
| 2017/08/31 | 1,690 | 1,736.7 | 1,690 | 1,730 | +33.3 | +2% | 86,400 |
| 2017/08/30 | 1,736.7 | 1,760 | 1,693.3 | 1,696.7 | -23.3 | -1.4% | 127,800 |
| 2017/08/29 | 1,621.7 | 1,733.3 | 1,618.3 | 1,720 | +75 | +4.6% | 206,100 |
| 2017/08/28 | 1,570 | 1,663.3 | 1,563.3 | 1,645 | +28.3 | +1.8% | 217,200 |
| 2017/08/25 | 1,696.7 | 1,700 | 1,616.7 | 1,616.7 | -50 | -3% | 138,300 |
| 2017/08/24 | 1,683.3 | 1,686.7 | 1,578.3 | 1,666.7 | -40 | -2.3% | 392,700 |
| 2017/08/23 | 1,833.3 | 1,876.7 | 1,686.7 | 1,706.7 | -60 | -3.4% | 620,100 |
| 2017/08/22 | 1,626.7 | 1,766.7 | 1,616.7 | 1,766.7 | +166.7 | +10.4% | 461,400 |
| 2017/08/21 | 1,566.7 | 1,616.7 | 1,548.3 | 1,600 | +66.7 | +4.4% | 249,600 |
| 2017/08/18 | 1,496.7 | 1,628.3 | 1,483.3 | 1,533.3 | +28.3 | +1.9% | 365,400 |
| 2017/08/17 | 1,403.3 | 1,505 | 1,403.3 | 1,505 | +106.7 | +7.6% | 227,400 |
| 2017/08/16 | 1,378.3 | 1,420 | 1,370 | 1,398.3 | +26.6 | +1.9% | 77,100 |
| 2017/08/15 | 1,385 | 1,385 | 1,360 | 1,371.7 | +10 | +0.7% | 40,800 |
| 2017/08/14 | 1,355 | 1,396.7 | 1,353.3 | 1,361.7 | +1.7 | +0.1% | 58,500 |
| 2017/08/10 | 1,368.3 | 1,383.3 | 1,310 | 1,360 | -18.3 | -1.3% | 89,100 |
| 2017/08/09 | 1,416.7 | 1,416.7 | 1,353.3 | 1,378.3 | -15 | -1.1% | 104,700 |
| 2017/08/08 | 1,371.7 | 1,438.3 | 1,368.3 | 1,393.3 | +10 | +0.7% | 141,300 |
| 2017/08/07 | 1,350 | 1,423.3 | 1,345 | 1,383.3 | +30 | +2.2% | 122,100 |
| 2017/08/04 | 1,348.3 | 1,355 | 1,300 | 1,353.3 | +3.3 | +0.2% | 108,600 |
| 2017/08/03 | 1,305 | 1,356.7 | 1,301.7 | 1,350 | +38.3 | +2.9% | 129,600 |
| 2017/08/02 | 1,270 | 1,321.7 | 1,266.7 | 1,311.7 | +41.7 | +3.3% | 122,700 |
| 2017/08/01 | 1,283.3 | 1,283.3 | 1,236.7 | 1,270 | +33.3 | +2.7% | 53,400 |
| 2017/07/31 | 1,250 | 1,256.7 | 1,215 | 1,236.7 | -13.3 | -1.1% | 48,900 |
| 2017/07/28 | 1,265 | 1,276.7 | 1,246.7 | 1,250 | -11.7 | -0.9% | 43,800 |
| 2017/07/27 | 1,266.7 | 1,280 | 1,261.7 | 1,261.7 | -1.6 | -0.1% | 36,600 |
| 2017/07/26 | 1,280 | 1,280 | 1,253.3 | 1,263.3 | +6.6 | +0.5% | 23,100 |
| 2017/07/25 | 1,270 | 1,280 | 1,256.7 | 1,256.7 | -10 | -0.8% | 52,800 |
| 2017/07/24 | 1,268.3 | 1,280 | 1,261.7 | 1,266.7 | -16.6 | -1.3% | 53,100 |
| 2017/07/21 | 1,290 | 1,291.7 | 1,276.7 | 1,283.3 | -1.7 | -0.1% | 43,200 |
| 2017/07/20 | 1,283.3 | 1,290 | 1,271.7 | 1,285 | -5 | -0.4% | 48,600 |
| 2017/07/19 | 1,300 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 108,600 |
| 2017/07/18 | 1,276.7 | 1,328.3 | 1,251.7 | 1,310 | +80 | +6.5% | 232,800 |
| 2017/07/14 | 1,246.7 | 1,255 | 1,223.3 | 1,230 | -3.3 | -0.3% | 95,700 |
| 2017/07/13 | 1,226.7 | 1,235 | 1,213.3 | 1,233.3 | -5 | -0.4% | 37,200 |
| 2017/07/12 | 1,246.7 | 1,276.7 | 1,205 | 1,238.3 | -6.7 | -0.5% | 117,900 |
1751～
1800
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 | 154,400円 | +17.3% | +14.0% | 0.84% | 26.78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 | 76,300円 | +3.8% | -4.0% | 3.01% | 12.28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 | 48,400円 | +5.7% | +2.5% | 4.13% | 8.65倍 | 3.29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 | 130,200円 | +7.6% | +12.4% | 4.07% | 8.60倍 | 2.12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
