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 |
|---|---|---|---|---|---|---|---|
| 2017/06/28 | 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 |
| 2017/04/27 | 1,028.3 | 1,056.7 | 1,026.7 | 1,046.7 | +26.7 | +2.6% | 224,400 |
| 2017/04/26 | 1,000 | 1,028.3 | 991.7 | 1,020 | +23.3 | +2.3% | 151,200 |
| 2017/04/25 | 1,000 | 1,001.7 | 990 | 996.7 | ±0 | ±0% | 63,000 |
| 2017/04/24 | 998.3 | 1,001.7 | 988.3 | 996.7 | +3.4 | +0.3% | 76,200 |
| 2017/04/21 | 998.3 | 998.3 | 990 | 993.3 | -3.4 | -0.3% | 42,600 |
| 2017/04/20 | 991.7 | 1,000 | 986.7 | 996.7 | ±0 | ±0% | 38,400 |
| 2017/04/19 | 1,016.7 | 1,016.7 | 991.7 | 996.7 | -5 | -0.5% | 60,000 |
| 2017/04/18 | 1,021.7 | 1,023.3 | 991.7 | 1,001.7 | -3.3 | -0.3% | 102,000 |
| 2017/04/17 | 1,025 | 1,040 | 1,000 | 1,005 | +5 | +0.5% | 205,800 |
1901～
1950
件表示中 / 2093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 | 133,200円 | +19.2% | +35.9% | 0.98% | 19.75倍 | 4.96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 |
| ヤマザワ | 116,100円 | -0.4% | - | 2.33% | - | 0.45倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| メディカルシス | 41,000円 | +5.8% | -21.6% | 2.93% | 9.59倍 | 0.79倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| サツドラＨＤ | 86,900円 | +4.7% | +1.0% | 1.15% | 24.91倍 | 1.26倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| オーシャン | 113,600円 | +5.5% | -12.0% | 1.23% | 8.99倍 | 0.97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
