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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 6,600 | 6,650 | 6,010 | 6,160 | -770 | -11.1% | 1,029,700 |
| 2017/11/30 | 7,050 | 7,480 | 6,630 | 6,930 | +450 | +6.9% | 1,890,300 |
| 2017/11/29 | 5,750 | 6,480 | 5,590 | 6,480 | +1,000 | +18.2% | 1,555,400 |
| 2017/11/28 | 5,100 | 5,900 | 5,010 | 5,480 | +270 | +5.2% | 737,500 |
| 2017/11/27 | 5,200 | 5,790 | 5,140 | 5,210 | -116.7 | -2.2% | 1,255,800 |
| 2017/11/24 | 4,733.3 | 5,383.3 | 4,710 | 5,326.7 | +503.4 | +10.4% | 1,042,500 |
| 2017/11/22 | 4,866.7 | 4,916.7 | 4,766.7 | 4,823.3 | -76.7 | -1.6% | 585,300 |
| 2017/11/21 | 4,816.7 | 4,956.7 | 4,766.7 | 4,900 | +83.3 | +1.7% | 649,800 |
| 2017/11/20 | 4,526.7 | 4,830 | 4,400 | 4,816.7 | +290 | +6.4% | 941,700 |
| 2017/11/17 | 4,616.7 | 4,693.3 | 4,336.7 | 4,526.7 | -46.6 | -1% | 1,401,300 |
| 2017/11/16 | 4,060 | 4,763.3 | 4,010 | 4,573.3 | +626.6 | +15.9% | 2,648,700 |
| 2017/11/15 | 4,053.3 | 4,143.3 | 3,740 | 3,946.7 | -163.3 | -4% | 514,800 |
| 2017/11/14 | 4,100 | 4,196.7 | 4,026.7 | 4,110 | +10 | +0.2% | 586,800 |
| 2017/11/13 | 3,943.3 | 4,190 | 3,836.7 | 4,100 | +240 | +6.2% | 687,300 |
| 2017/11/10 | 3,716.7 | 3,893.3 | 3,703.3 | 3,860 | +86.7 | +2.3% | 453,900 |
| 2017/11/09 | 4,080 | 4,080 | 3,686.7 | 3,773.3 | -150 | -3.8% | 892,500 |
| 2017/11/08 | 3,616.7 | 3,940 | 3,533.3 | 3,923.3 | +330 | +9.2% | 770,100 |
| 2017/11/07 | 3,633.3 | 3,833.3 | 3,526.7 | 3,593.3 | -33.4 | -0.9% | 717,600 |
| 2017/11/06 | 3,833.3 | 3,860 | 3,536.7 | 3,626.7 | -333.3 | -8.4% | 822,900 |
| 2017/11/02 | 4,326.7 | 4,463.3 | 3,696.7 | 3,960 | -140 | -3.4% | 1,818,300 |
| 2017/11/01 | 3,963.3 | 4,216.7 | 3,880 | 4,100 | +356.7 | +9.5% | 1,465,200 |
| 2017/10/31 | 3,533.3 | 3,850 | 3,436.7 | 3,743.3 | +16.6 | +0.4% | 1,211,100 |
| 2017/10/30 | 3,390 | 3,800 | 3,390 | 3,726.7 | +363.4 | +10.8% | 1,305,600 |
| 2017/10/27 | 3,333.3 | 3,460 | 3,116.7 | 3,363.3 | +66.6 | +2% | 1,377,000 |
| 2017/10/26 | 2,833.3 | 3,296.7 | 2,833.3 | 3,296.7 | +500 | +17.9% | 1,500,300 |
| 2017/10/25 | 2,830 | 2,843.3 | 2,796.7 | 2,796.7 | -36.6 | -1.3% | 126,900 |
| 2017/10/24 | 2,833.3 | 2,853.3 | 2,793.3 | 2,833.3 | ±0 | ±0% | 147,600 |
| 2017/10/23 | 2,883.3 | 2,883.3 | 2,830 | 2,833.3 | ±0 | ±0% | 165,900 |
| 2017/10/20 | 2,890 | 2,930 | 2,786.7 | 2,833.3 | -106.7 | -3.6% | 310,200 |
| 2017/10/19 | 2,730 | 2,966.7 | 2,730 | 2,940 | +190 | +6.9% | 498,000 |
| 2017/10/18 | 2,826.7 | 2,913.3 | 2,726.7 | 2,750 | -133.3 | -4.6% | 370,800 |
| 2017/10/17 | 2,933.3 | 3,143.3 | 2,826.7 | 2,883.3 | +26.6 | +0.9% | 864,000 |
| 2017/10/16 | 2,853.3 | 2,856.7 | 2,693.3 | 2,856.7 | +500 | +21.2% | 922,200 |
| 2017/10/13 | 2,323.3 | 2,366.7 | 2,280 | 2,356.7 | +23.4 | +1% | 199,500 |
| 2017/10/12 | 2,293.3 | 2,360 | 2,270 | 2,333.3 | +50 | +2.2% | 195,300 |
| 2017/10/11 | 2,363.3 | 2,363.3 | 2,266.7 | 2,283.3 | -56.7 | -2.4% | 144,900 |
| 2017/10/10 | 2,323.3 | 2,373.3 | 2,310 | 2,340 | +50 | +2.2% | 157,500 |
| 2017/10/06 | 2,150 | 2,380 | 2,130 | 2,290 | +116.7 | +5.4% | 300,600 |
| 2017/10/05 | 2,253.3 | 2,256.7 | 2,173.3 | 2,173.3 | -103.4 | -4.5% | 199,800 |
| 2017/10/04 | 2,360 | 2,360 | 2,230 | 2,276.7 | -73.3 | -3.1% | 208,800 |
| 2017/10/03 | 2,343.3 | 2,363.3 | 2,260 | 2,350 | -13.3 | -0.6% | 218,700 |
| 2017/10/02 | 2,393.3 | 2,410 | 2,343.3 | 2,363.3 | +3.3 | +0.1% | 191,100 |
| 2017/09/29 | 2,383.3 | 2,446.7 | 2,336.7 | 2,360 | +26.7 | +1.1% | 283,200 |
| 2017/09/28 | 2,280 | 2,406.7 | 2,233.3 | 2,333.3 | +63.3 | +2.8% | 496,500 |
| 2017/09/27 | 2,073.3 | 2,283.3 | 2,070 | 2,270 | +210 | +10.2% | 419,700 |
| 2017/09/26 | 2,080 | 2,083.3 | 2,036.7 | 2,060 | +26.7 | +1.3% | 85,200 |
| 2017/09/25 | 2,033.3 | 2,093.3 | 2,013.3 | 2,033.3 | +20 | +1% | 162,900 |
| 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 |
1801～
1850
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
