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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,477 | 1,478 | 1,453 | 1,462 | -17 | -1.1% | 22,800 |
| 2024/08/20 | 1,444 | 1,479 | 1,444 | 1,479 | +48 | +3.4% | 26,600 |
| 2024/08/19 | 1,470 | 1,470 | 1,425 | 1,431 | -9 | -0.6% | 40,000 |
| 2024/08/16 | 1,417 | 1,440 | 1,406 | 1,440 | +48 | +3.4% | 33,200 |
| 2024/08/15 | 1,388 | 1,405 | 1,378 | 1,392 | +14 | +1% | 32,600 |
| 2024/08/14 | 1,390 | 1,407 | 1,363 | 1,378 | -13 | -0.9% | 75,300 |
| 2024/08/13 | 1,383 | 1,394 | 1,360 | 1,391 | +12 | +0.9% | 37,500 |
| 2024/08/09 | 1,421 | 1,421 | 1,355 | 1,379 | -12 | -0.9% | 59,900 |
| 2024/08/08 | 1,380 | 1,413 | 1,362 | 1,391 | ±0 | ±0% | 55,700 |
| 2024/08/07 | 1,375 | 1,424 | 1,373 | 1,391 | -6 | -0.4% | 69,400 |
| 2024/08/06 | 1,380 | 1,448 | 1,370 | 1,397 | +127 | +10% | 132,500 |
| 2024/08/05 | 1,470 | 1,470 | 1,231 | 1,270 | -245 | -16.2% | 234,800 |
| 2024/08/02 | 1,578 | 1,578 | 1,515 | 1,515 | -77 | -4.8% | 97,100 |
| 2024/08/01 | 1,637 | 1,637 | 1,579 | 1,592 | -51 | -3.1% | 85,700 |
| 2024/07/31 | 1,635 | 1,643 | 1,614 | 1,643 | ±0 | ±0% | 44,500 |
| 2024/07/30 | 1,647 | 1,660 | 1,631 | 1,643 | -14 | -0.8% | 95,700 |
| 2024/07/29 | 1,646 | 1,658 | 1,635 | 1,657 | +33 | +2% | 32,900 |
| 2024/07/26 | 1,650 | 1,662 | 1,624 | 1,624 | -23 | -1.4% | 40,800 |
| 2024/07/25 | 1,645 | 1,658 | 1,637 | 1,647 | -17 | -1% | 51,700 |
| 2024/07/24 | 1,680 | 1,691 | 1,658 | 1,664 | -26 | -1.5% | 46,200 |
| 2024/07/23 | 1,694 | 1,710 | 1,690 | 1,690 | -6 | -0.4% | 32,300 |
| 2024/07/22 | 1,710 | 1,720 | 1,679 | 1,696 | -15 | -0.9% | 63,100 |
| 2024/07/19 | 1,750 | 1,760 | 1,705 | 1,711 | -39 | -2.2% | 59,800 |
| 2024/07/18 | 1,741 | 1,804 | 1,740 | 1,750 | -6 | -0.3% | 82,800 |
| 2024/07/17 | 1,722 | 1,814 | 1,722 | 1,756 | +24 | +1.4% | 105,500 |
| 2024/07/16 | 1,780 | 1,800 | 1,717 | 1,732 | -21 | -1.2% | 200,400 |
| 2024/07/12 | 1,701 | 1,760 | 1,701 | 1,753 | +41 | +2.4% | 59,500 |
| 2024/07/11 | 1,725 | 1,725 | 1,704 | 1,712 | +14 | +0.8% | 15,000 |
| 2024/07/10 | 1,718 | 1,722 | 1,691 | 1,698 | -16 | -0.9% | 27,900 |
| 2024/07/09 | 1,700 | 1,716 | 1,700 | 1,714 | +29 | +1.7% | 27,800 |
| 2024/07/08 | 1,713 | 1,722 | 1,685 | 1,685 | -27 | -1.6% | 29,300 |
| 2024/07/05 | 1,721 | 1,725 | 1,711 | 1,712 | -9 | -0.5% | 14,200 |
| 2024/07/04 | 1,729 | 1,739 | 1,715 | 1,721 | +6 | +0.3% | 30,800 |
| 2024/07/03 | 1,709 | 1,724 | 1,698 | 1,715 | +11 | +0.6% | 32,800 |
| 2024/07/02 | 1,691 | 1,705 | 1,691 | 1,704 | +23 | +1.4% | 15,100 |
| 2024/07/01 | 1,710 | 1,710 | 1,678 | 1,681 | -11 | -0.7% | 17,800 |
| 2024/06/28 | 1,697 | 1,697 | 1,679 | 1,692 | -6 | -0.4% | 14,700 |
| 2024/06/27 | 1,677 | 1,699 | 1,677 | 1,698 | +20 | +1.2% | 16,100 |
| 2024/06/26 | 1,691 | 1,700 | 1,671 | 1,678 | -18 | -1.1% | 26,100 |
| 2024/06/25 | 1,699 | 1,710 | 1,690 | 1,696 | +3 | +0.2% | 37,900 |
| 2024/06/24 | 1,687 | 1,695 | 1,680 | 1,693 | +12 | +0.7% | 19,900 |
| 2024/06/21 | 1,675 | 1,696 | 1,674 | 1,681 | -4 | -0.2% | 37,000 |
| 2024/06/20 | 1,680 | 1,689 | 1,671 | 1,685 | +5 | +0.3% | 15,100 |
| 2024/06/19 | 1,690 | 1,690 | 1,673 | 1,680 | -8 | -0.5% | 19,700 |
| 2024/06/18 | 1,684 | 1,691 | 1,666 | 1,688 | +23 | +1.4% | 14,900 |
| 2024/06/17 | 1,689 | 1,692 | 1,661 | 1,665 | -26 | -1.5% | 28,600 |
| 2024/06/14 | 1,651 | 1,691 | 1,651 | 1,691 | +20 | +1.2% | 25,900 |
| 2024/06/13 | 1,683 | 1,683 | 1,660 | 1,671 | -14 | -0.8% | 17,300 |
| 2024/06/12 | 1,686 | 1,695 | 1,665 | 1,685 | ±0 | ±0% | 18,400 |
| 2024/06/11 | 1,689 | 1,699 | 1,680 | 1,685 | -16 | -0.9% | 21,700 |
151～
200
件表示中 / 2089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 | 130,600円 | +19.2% | +35.9% | 1.00% | 19.36倍 | 4.87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 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 0.86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 |
| ヤマザワ | 112,600円 | -0.4% | - | 2.40% | - | 0.44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 |
| オーシャン | 111,900円 | +5.5% | -12.0% | 1.25% | 8.85倍 | 0.95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 |
| サツドラＨＤ | 85,000円 | +4.7% | +1.0% | 1.18% | 24.37倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
