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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 2,980 | 2,987 | 2,882 | 2,902 | -82 | -2.7% | 40,400 |
| 2018/06/15 | 3,005 | 3,045 | 2,928 | 2,984 | -21 | -0.7% | 39,900 |
| 2018/06/14 | 3,045 | 3,045 | 2,998 | 3,005 | -40 | -1.3% | 18,700 |
| 2018/06/13 | 3,080 | 3,115 | 3,030 | 3,045 | -65 | -2.1% | 43,200 |
| 2018/06/12 | 2,900 | 3,115 | 2,900 | 3,110 | +230 | +8% | 123,300 |
| 2018/06/11 | 2,837 | 2,897 | 2,832 | 2,880 | +43 | +1.5% | 46,800 |
| 2018/06/08 | 2,837 | 2,868 | 2,825 | 2,837 | -67 | -2.3% | 57,600 |
| 2018/06/07 | 2,829 | 2,916 | 2,828 | 2,904 | +49 | +1.7% | 68,900 |
| 2018/06/06 | 2,990 | 3,010 | 2,817 | 2,855 | -150 | -5% | 153,100 |
| 2018/06/05 | 2,981 | 3,025 | 2,970 | 3,005 | +20 | +0.7% | 43,600 |
| 2018/06/04 | 3,020 | 3,035 | 2,979 | 2,985 | -20 | -0.7% | 41,300 |
| 2018/06/01 | 3,080 | 3,080 | 2,984 | 3,005 | -95 | -3.1% | 111,600 |
| 2018/05/31 | 3,120 | 3,145 | 3,070 | 3,100 | -10 | -0.3% | 61,200 |
| 2018/05/30 | 3,085 | 3,135 | 3,070 | 3,110 | -50 | -1.6% | 60,500 |
| 2018/05/29 | 3,205 | 3,220 | 3,155 | 3,160 | -45 | -1.4% | 63,100 |
| 2018/05/28 | 3,265 | 3,270 | 3,200 | 3,205 | -70 | -2.1% | 56,200 |
| 2018/05/25 | 3,290 | 3,300 | 3,230 | 3,275 | -30 | -0.9% | 47,600 |
| 2018/05/24 | 3,325 | 3,340 | 3,300 | 3,305 | -40 | -1.2% | 36,000 |
| 2018/05/23 | 3,350 | 3,380 | 3,330 | 3,345 | -25 | -0.7% | 36,400 |
| 2018/05/22 | 3,365 | 3,400 | 3,340 | 3,370 | +10 | +0.3% | 30,900 |
| 2018/05/21 | 3,400 | 3,410 | 3,355 | 3,360 | -40 | -1.2% | 48,400 |
| 2018/05/18 | 3,370 | 3,415 | 3,320 | 3,400 | +30 | +0.9% | 42,300 |
| 2018/05/17 | 3,390 | 3,405 | 3,335 | 3,370 | -30 | -0.9% | 57,200 |
| 2018/05/16 | 3,465 | 3,465 | 3,370 | 3,400 | -55 | -1.6% | 39,500 |
| 2018/05/15 | 3,480 | 3,490 | 3,405 | 3,455 | -40 | -1.1% | 58,000 |
| 2018/05/14 | 3,575 | 3,575 | 3,470 | 3,495 | -35 | -1% | 65,600 |
| 2018/05/11 | 3,560 | 3,625 | 3,510 | 3,530 | -25 | -0.7% | 75,300 |
| 2018/05/10 | 3,470 | 3,560 | 3,460 | 3,555 | +105 | +3% | 95,200 |
| 2018/05/09 | 3,400 | 3,535 | 3,400 | 3,450 | +85 | +2.5% | 151,700 |
| 2018/05/08 | 3,315 | 3,390 | 3,300 | 3,365 | +40 | +1.2% | 52,500 |
| 2018/05/07 | 3,340 | 3,355 | 3,310 | 3,325 | -15 | -0.4% | 32,900 |
| 2018/05/02 | 3,305 | 3,340 | 3,290 | 3,340 | +35 | +1.1% | 33,900 |
| 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 |
1751～
1800
件表示中 / 2181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 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21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 |
| トウキョベース | 52,100円 | +11.4% | +8.5% | 1.15% | 25.16倍 | 4.44倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| Ｈａｍｅｅ | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
