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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,203.3 | 1,246.7 | 1,195 | 1,245 | +41.7 | +3.5% | 94,800 |
| 2017/07/10 | 1,188.3 | 1,203.3 | 1,178.3 | 1,203.3 | +15 | +1.3% | 23,100 |
| 2017/07/07 | 1,180 | 1,191.7 | 1,176.7 | 1,188.3 | +1.6 | +0.1% | 20,400 |
| 2017/07/06 | 1,201.7 | 1,205 | 1,186.7 | 1,186.7 | -5 | -0.4% | 12,900 |
| 2017/07/05 | 1,180 | 1,196.7 | 1,178.3 | 1,191.7 | +15 | +1.3% | 27,600 |
| 2017/07/04 | 1,210 | 1,210 | 1,173.3 | 1,176.7 | -33.3 | -2.8% | 51,300 |
| 2017/07/03 | 1,216.7 | 1,216.7 | 1,196.7 | 1,210 | ±0 | ±0% | 47,400 |
| 2017/06/30 | 1,186.7 | 1,215 | 1,186.7 | 1,210 | +13.3 | +1.1% | 81,300 |
| 2017/06/29 | 1,188.3 | 1,210 | 1,173.3 | 1,196.7 | +20 | +1.7% | 115,200 |
| 2017/06/28 | 1,155 | 1,176.7 | 1,148.3 | 1,176.7 | +28.4 | +2.5% | 126,900 |
| 2017/06/27 | 1,146.7 | 1,148.3 | 1,133.3 | 1,148.3 | +1.6 | +0.1% | 28,500 |
| 2017/06/26 | 1,150 | 1,150 | 1,120 | 1,146.7 | +18.4 | +1.6% | 47,100 |
| 2017/06/23 | 1,150 | 1,150 | 1,116.7 | 1,128.3 | -11.7 | -1% | 34,500 |
| 2017/06/22 | 1,126.7 | 1,145 | 1,116.7 | 1,140 | +21.7 | +1.9% | 42,900 |
| 2017/06/21 | 1,118.3 | 1,136.7 | 1,113.3 | 1,118.3 | ±0 | ±0% | 43,800 |
| 2017/06/20 | 1,153.3 | 1,158.3 | 1,116.7 | 1,118.3 | -11.7 | -1% | 58,200 |
| 2017/06/19 | 1,116.7 | 1,136.7 | 1,101.7 | 1,130 | +36.7 | +3.4% | 83,400 |
| 2017/06/16 | 1,111.7 | 1,111.7 | 1,085 | 1,093.3 | +21.6 | +2% | 59,100 |
| 2017/06/15 | 1,075 | 1,076.7 | 1,066.7 | 1,071.7 | -5 | -0.5% | 36,000 |
| 2017/06/14 | 1,073.3 | 1,083.3 | 1,071.7 | 1,076.7 | +1.7 | +0.2% | 24,300 |
| 2017/06/13 | 1,083.3 | 1,083.3 | 1,070 | 1,075 | -8.3 | -0.8% | 29,100 |
| 2017/06/12 | 1,091.7 | 1,091.7 | 1,066.7 | 1,083.3 | -16.7 | -1.5% | 45,300 |
| 2017/06/09 | 1,090 | 1,100 | 1,086.7 | 1,100 | +11.7 | +1.1% | 44,700 |
| 2017/06/08 | 1,095 | 1,105 | 1,085 | 1,088.3 | ±0 | ±0% | 50,400 |
| 2017/06/07 | 1,113.3 | 1,125 | 1,081.7 | 1,088.3 | -25 | -2.2% | 92,700 |
| 2017/06/06 | 1,150 | 1,153.3 | 1,110 | 1,113.3 | -50 | -4.3% | 120,000 |
| 2017/06/05 | 1,171.7 | 1,178.3 | 1,155 | 1,163.3 | +11.6 | +1% | 35,100 |
| 2017/06/02 | 1,183.3 | 1,190 | 1,150 | 1,151.7 | -30 | -2.5% | 65,100 |
| 2017/06/01 | 1,205 | 1,211.7 | 1,173.3 | 1,181.7 | -21.6 | -1.8% | 57,600 |
| 2017/05/31 | 1,165 | 1,216.7 | 1,143.3 | 1,203.3 | +60 | +5.2% | 75,300 |
| 2017/05/30 | 1,171.7 | 1,173.3 | 1,133.3 | 1,143.3 | -26.7 | -2.3% | 65,700 |
| 2017/05/29 | 1,166.7 | 1,186.7 | 1,166.7 | 1,170 | ±0 | ±0% | 70,200 |
| 2017/05/26 | 1,188.3 | 1,190 | 1,166.7 | 1,170 | -18.3 | -1.5% | 78,000 |
| 2017/05/25 | 1,183.3 | 1,191.7 | 1,175 | 1,188.3 | -1.7 | -0.1% | 66,000 |
| 2017/05/24 | 1,203.3 | 1,203.3 | 1,173.3 | 1,190 | +8.3 | +0.7% | 59,400 |
| 2017/05/23 | 1,195 | 1,208.3 | 1,176.7 | 1,181.7 | -6.6 | -0.6% | 65,400 |
| 2017/05/22 | 1,223.3 | 1,231.7 | 1,185 | 1,188.3 | -11.7 | -1% | 154,800 |
| 2017/05/19 | 1,158.3 | 1,213.3 | 1,150 | 1,200 | +73.3 | +6.5% | 250,200 |
| 2017/05/18 | 1,095 | 1,131.7 | 1,088.3 | 1,126.7 | -1.6 | -0.1% | 73,200 |
| 2017/05/17 | 1,146.7 | 1,158.3 | 1,128.3 | 1,128.3 | -18.4 | -1.6% | 81,000 |
| 2017/05/16 | 1,105 | 1,180 | 1,095 | 1,146.7 | +41.7 | +3.8% | 259,200 |
| 2017/05/15 | 1,085 | 1,120 | 1,066.7 | 1,105 | +48.3 | +4.6% | 142,800 |
| 2017/05/12 | 1,068.3 | 1,068.3 | 1,053.3 | 1,056.7 | -3.3 | -0.3% | 63,000 |
| 2017/05/11 | 1,071.7 | 1,073.3 | 1,060 | 1,060 | -10 | -0.9% | 37,800 |
| 2017/05/10 | 1,066.7 | 1,071.7 | 1,056.7 | 1,070 | +15 | +1.4% | 63,600 |
| 2017/05/09 | 1,050 | 1,070 | 1,050 | 1,055 | ±0 | ±0% | 44,400 |
| 2017/05/08 | 1,041.7 | 1,078.3 | 1,040 | 1,055 | +21.7 | +2.1% | 179,400 |
| 2017/05/02 | 1,041.7 | 1,043.3 | 1,025 | 1,033.3 | -8.4 | -0.8% | 66,000 |
| 2017/05/01 | 1,026.7 | 1,050 | 1,026.7 | 1,041.7 | +5 | +0.5% | 57,600 |
| 2017/04/28 | 1,046.7 | 1,046.7 | 1,030 | 1,036.7 | -10 | -1% | 92,400 |
1801～
1850
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 | 77,000円 | +3.8% | -4.0% | 2.99% | 12.40倍 | 0.68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 | 42,800円 | +3.8% | +3.6% | 0.23% | 9.38倍 | 1.30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 | 129,800円 | +7.6% | +12.4% | 4.08% | 8.58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
