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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,545 | 1,552 | 1,538 | 1,547 | -3 | -0.2% | 65,800 |
| 2024/11/19 | 1,548 | 1,560 | 1,547 | 1,550 | +3 | +0.2% | 69,600 |
| 2024/11/18 | 1,538 | 1,555 | 1,538 | 1,547 | +9 | +0.6% | 61,400 |
| 2024/11/15 | 1,544 | 1,549 | 1,535 | 1,538 | -5 | -0.3% | 45,300 |
| 2024/11/14 | 1,570 | 1,575 | 1,543 | 1,543 | -27 | -1.7% | 84,100 |
| 2024/11/13 | 1,576 | 1,581 | 1,570 | 1,570 | -6 | -0.4% | 28,700 |
| 2024/11/12 | 1,585 | 1,587 | 1,568 | 1,576 | -7 | -0.4% | 43,600 |
| 2024/11/11 | 1,580 | 1,589 | 1,575 | 1,583 | +5 | +0.3% | 44,900 |
| 2024/11/08 | 1,575 | 1,587 | 1,568 | 1,578 | +18 | +1.2% | 53,000 |
| 2024/11/07 | 1,547 | 1,570 | 1,542 | 1,560 | +14 | +0.9% | 60,900 |
| 2024/11/06 | 1,563 | 1,572 | 1,545 | 1,546 | -4 | -0.3% | 62,100 |
| 2024/11/05 | 1,555 | 1,556 | 1,542 | 1,550 | +7 | +0.5% | 44,100 |
| 2024/11/01 | 1,551 | 1,563 | 1,542 | 1,543 | -20 | -1.3% | 63,900 |
| 2024/10/31 | 1,565 | 1,573 | 1,557 | 1,563 | +3 | +0.2% | 42,600 |
| 2024/10/30 | 1,589 | 1,590 | 1,560 | 1,560 | -28 | -1.8% | 67,800 |
| 2024/10/29 | 1,564 | 1,588 | 1,560 | 1,588 | +39 | +2.5% | 48,500 |
| 2024/10/28 | 1,540 | 1,563 | 1,540 | 1,549 | +12 | +0.8% | 23,300 |
| 2024/10/25 | 1,577 | 1,589 | 1,537 | 1,537 | -27 | -1.7% | 58,000 |
| 2024/10/24 | 1,547 | 1,572 | 1,530 | 1,564 | +19 | +1.2% | 49,800 |
| 2024/10/23 | 1,538 | 1,565 | 1,536 | 1,545 | +14 | +0.9% | 45,900 |
| 2024/10/22 | 1,542 | 1,546 | 1,522 | 1,531 | ±0 | ±0% | 41,500 |
| 2024/10/21 | 1,514 | 1,538 | 1,514 | 1,531 | +22 | +1.5% | 34,500 |
| 2024/10/18 | 1,510 | 1,531 | 1,506 | 1,509 | +3 | +0.2% | 36,700 |
| 2024/10/17 | 1,525 | 1,533 | 1,506 | 1,506 | +3 | +0.2% | 30,300 |
| 2024/10/16 | 1,501 | 1,529 | 1,487 | 1,503 | -38 | -2.5% | 102,000 |
| 2024/10/15 | 1,555 | 1,562 | 1,535 | 1,541 | -7 | -0.5% | 77,700 |
| 2024/10/11 | 1,539 | 1,554 | 1,537 | 1,548 | +9 | +0.6% | 38,800 |
| 2024/10/10 | 1,548 | 1,558 | 1,522 | 1,539 | -9 | -0.6% | 35,300 |
| 2024/10/09 | 1,547 | 1,558 | 1,536 | 1,548 | +18 | +1.2% | 41,100 |
| 2024/10/08 | 1,566 | 1,573 | 1,527 | 1,530 | -53 | -3.3% | 81,800 |
| 2024/10/07 | 1,595 | 1,600 | 1,568 | 1,583 | +5 | +0.3% | 59,200 |
| 2024/10/04 | 1,561 | 1,583 | 1,560 | 1,578 | +17 | +1.1% | 37,400 |
| 2024/10/03 | 1,560 | 1,575 | 1,554 | 1,561 | +10 | +0.6% | 36,500 |
| 2024/10/02 | 1,564 | 1,577 | 1,543 | 1,551 | -6 | -0.4% | 58,700 |
| 2024/10/01 | 1,537 | 1,560 | 1,531 | 1,557 | +38 | +2.5% | 46,800 |
| 2024/09/30 | 1,503 | 1,538 | 1,502 | 1,519 | -7 | -0.5% | 53,900 |
| 2024/09/27 | 1,520 | 1,537 | 1,518 | 1,526 | +6 | +0.4% | 43,500 |
| 2024/09/26 | 1,490 | 1,523 | 1,483 | 1,520 | +41 | +2.8% | 51,600 |
| 2024/09/25 | 1,485 | 1,485 | 1,471 | 1,479 | +14 | +1% | 16,300 |
| 2024/09/24 | 1,480 | 1,480 | 1,465 | 1,465 | -2 | -0.1% | 15,600 |
| 2024/09/20 | 1,471 | 1,473 | 1,461 | 1,467 | +3 | +0.2% | 18,300 |
| 2024/09/19 | 1,459 | 1,475 | 1,456 | 1,464 | +8 | +0.5% | 21,200 |
| 2024/09/18 | 1,455 | 1,459 | 1,439 | 1,456 | +8 | +0.6% | 17,000 |
| 2024/09/17 | 1,432 | 1,449 | 1,420 | 1,448 | +22 | +1.5% | 25,400 |
| 2024/09/13 | 1,438 | 1,449 | 1,422 | 1,426 | -16 | -1.1% | 25,100 |
| 2024/09/12 | 1,429 | 1,445 | 1,425 | 1,442 | +30 | +2.1% | 18,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,397 | 1,412 | -42 | -2.9% | 39,500 |
| 2024/09/10 | 1,456 | 1,466 | 1,445 | 1,454 | +11 | +0.8% | 18,700 |
| 2024/09/09 | 1,430 | 1,447 | 1,418 | 1,443 | -15 | -1% | 41,900 |
| 2024/09/06 | 1,488 | 1,488 | 1,451 | 1,458 | -14 | -1% | 23,300 |
151～
200
件表示中 / 2150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 | 143,700円 | +19.2% | +35.9% | 0.90% | 21.30倍 | 5.35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 |
| プリモＧＨＤ | 165,300円 | +7.5% | +33.9% | 5.75% | 8.77倍 | 0.85倍 |
|
- |
| オーシャン | 127,200円 | +5.2% | +9.5% | 1.57% | 8.53倍 | 1.07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 |
| バルニバーヒ | 117,800円 | +8.5% | +36.7% | 0.64% | 20.81倍 | 2.24倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ヤマザワ | 116,900円 | +0.4% | - | 2.31% | 180.12倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
