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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 993.3 | 1,011.7 | 985 | 1,000 | +16.7 | +1.7% | 49,800 |
| 2017/01/18 | 1,003.3 | 1,003.3 | 966.7 | 983.3 | -30 | -3% | 79,800 |
| 2017/01/17 | 1,025 | 1,043.3 | 1,008.3 | 1,013.3 | -45 | -4.3% | 111,600 |
| 2017/01/16 | 1,078.3 | 1,096.7 | 1,028.3 | 1,058.3 | -48.4 | -4.4% | 221,400 |
| 2017/01/13 | 1,053.3 | 1,108.3 | 1,053.3 | 1,106.7 | +53.4 | +5.1% | 217,200 |
| 2017/01/12 | 1,068.3 | 1,068.3 | 1,011.7 | 1,053.3 | -15 | -1.4% | 107,400 |
| 2017/01/11 | 1,080 | 1,080 | 1,056.7 | 1,068.3 | -3.4 | -0.3% | 128,400 |
| 2017/01/10 | 1,076.7 | 1,080 | 1,043.3 | 1,071.7 | +31.7 | +3% | 276,000 |
| 2017/01/06 | 963.3 | 1,075 | 958.3 | 1,040 | +93.3 | +9.9% | 601,200 |
| 2017/01/05 | 921.7 | 951.7 | 920 | 946.7 | +25 | +2.7% | 94,200 |
| 2017/01/04 | 928.3 | 931.7 | 913.3 | 921.7 | +11.7 | +1.3% | 58,800 |
| 2016/12/30 | 926.7 | 926.7 | 903.3 | 910 | -15 | -1.6% | 49,800 |
| 2016/12/29 | 920 | 936.7 | 910 | 925 | -3.3 | -0.4% | 77,400 |
| 2016/12/28 | 956.7 | 956.7 | 921.7 | 928.3 | -20 | -2.1% | 141,600 |
| 2016/12/27 | 888.3 | 948.3 | 885 | 948.3 | +60 | +6.8% | 157,200 |
| 2016/12/26 | 890 | 891.7 | 871.7 | 888.3 | +10 | +1.1% | 63,600 |
| 2016/12/22 | 898.3 | 898.3 | 878.3 | 878.3 | -15 | -1.7% | 51,000 |
| 2016/12/21 | 883.3 | 913.3 | 880 | 893.3 | +10 | +1.1% | 102,000 |
| 2016/12/20 | 856.7 | 883.3 | 856.7 | 883.3 | +15 | +1.7% | 55,800 |
| 2016/12/19 | 883.3 | 883.3 | 846.7 | 868.3 | -20 | -2.3% | 131,400 |
| 2016/12/16 | 913.3 | 913.3 | 886.7 | 888.3 | -13.4 | -1.5% | 106,800 |
| 2016/12/15 | 940 | 945 | 895 | 901.7 | -21.6 | -2.3% | 225,600 |
| 2016/12/14 | 878.3 | 975 | 870 | 923.3 | +60 | +7% | 807,600 |
| 2016/12/13 | 833.3 | 873.3 | 808.3 | 863.3 | +21.6 | +2.6% | 428,400 |
| 2016/12/12 | 881.7 | 906.7 | 832.5 | 841.7 | -56.6 | -6.3% | 252,600 |
| 2016/12/09 | 883.3 | 905 | 876.7 | 898.3 | +5 | +0.6% | 105,000 |
| 2016/12/08 | 948.3 | 950 | 893.3 | 893.3 | -48.4 | -5.1% | 199,200 |
| 2016/12/07 | 920 | 963.3 | 903.3 | 941.7 | +8.4 | +0.9% | 195,000 |
| 2016/12/06 | 950 | 950 | 905 | 933.3 | -20 | -2.1% | 305,400 |
| 2016/12/05 | 1,005 | 1,005 | 933.3 | 953.3 | -36.7 | -3.7% | 187,800 |
| 2016/12/02 | 1,013.3 | 1,013.3 | 985 | 990 | -11.7 | -1.2% | 88,200 |
| 2016/12/01 | 1,028.3 | 1,040 | 990 | 1,001.7 | -33.3 | -3.2% | 213,000 |
| 2016/11/30 | 1,068.3 | 1,081.7 | 1,026.7 | 1,035 | -35 | -3.3% | 103,200 |
| 2016/11/29 | 1,086.7 | 1,098.3 | 1,065 | 1,070 | -6.7 | -0.6% | 78,000 |
| 2016/11/28 | 1,080 | 1,081.7 | 1,051.7 | 1,076.7 | -21.6 | -2% | 99,000 |
| 2016/11/25 | 1,145 | 1,145 | 1,086.7 | 1,098.3 | -46.7 | -4.1% | 265,200 |
| 2016/11/24 | 1,151.7 | 1,156.7 | 1,140 | 1,145 | -6.7 | -0.6% | 81,600 |
| 2016/11/22 | 1,161.7 | 1,171.7 | 1,148.3 | 1,151.7 | -10 | -0.9% | 89,400 |
| 2016/11/21 | 1,175 | 1,183.3 | 1,161.7 | 1,161.7 | -26.6 | -2.2% | 139,200 |
| 2016/11/18 | 1,201.7 | 1,205 | 1,183.3 | 1,188.3 | -16.7 | -1.4% | 103,200 |
| 2016/11/17 | 1,208.3 | 1,215 | 1,193.3 | 1,205 | +6.7 | +0.6% | 89,400 |
| 2016/11/16 | 1,220 | 1,225 | 1,196.7 | 1,198.3 | +16.6 | +1.4% | 239,400 |
| 2016/11/15 | 1,181.7 | 1,186.7 | 1,160 | 1,181.7 | -26.6 | -2.2% | 187,800 |
| 2016/11/14 | 1,201.7 | 1,211.7 | 1,173.3 | 1,208.3 | +6.6 | +0.5% | 158,400 |
| 2016/11/11 | 1,203.3 | 1,241.7 | 1,201.7 | 1,201.7 | -1.6 | -0.1% | 138,000 |
| 2016/11/10 | 1,230 | 1,231.7 | 1,200 | 1,203.3 | +28.3 | +2.4% | 154,800 |
| 2016/11/09 | 1,240 | 1,255 | 1,141.7 | 1,175 | -61.7 | -5% | 437,400 |
| 2016/11/08 | 1,275 | 1,306.7 | 1,235 | 1,236.7 | +5 | +0.4% | 454,800 |
| 2016/11/07 | 1,273.3 | 1,276.7 | 1,216.7 | 1,231.7 | -65 | -5% | 339,000 |
| 2016/11/04 | 1,300 | 1,328.3 | 1,216.7 | 1,296.7 | +15 | +1.2% | 401,400 |
1801～
1850
件表示中 / 1883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 | 162,300円 | +17.3% | +14.0% | 0.80% | 28.14倍 | 6.76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 |
| 安楽亭 | 700,000円 | 0.0% | -8.2% | 0.00% | 21.24倍 | 2.36倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| サンデー | 145,300円 | +2.4% | +3.1% | 1.03% | 71.12倍 | 1.36倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ひらまつ | 20,400円 | -24.7% | +24.0% | 0.00% | 78.16倍 | 3.33倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ハークスレイ | 78,000円 | +4.8% | +10.1% | 3.33% | 8.01倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
