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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 995 | 1,015 | 995 | 1,000 | -5 | -0.5% | 57,600 |
| 2017/04/13 | 990 | 1,010 | 985 | 1,005 | -13.3 | -1.3% | 72,600 |
| 2017/04/12 | 1,018.3 | 1,018.3 | 983.3 | 1,018.3 | -10 | -1% | 124,800 |
| 2017/04/11 | 1,041.7 | 1,048.3 | 1,021.7 | 1,028.3 | -16.7 | -1.6% | 39,600 |
| 2017/04/10 | 1,033.3 | 1,066.7 | 1,030 | 1,045 | +11.7 | +1.1% | 68,400 |
| 2017/04/07 | 1,050 | 1,060 | 1,003.3 | 1,033.3 | ±0 | ±0% | 125,400 |
| 2017/04/06 | 1,053.3 | 1,078.3 | 991.7 | 1,033.3 | -33.4 | -3.1% | 208,200 |
| 2017/04/05 | 1,033.3 | 1,150 | 1,016.7 | 1,066.7 | +83.4 | +8.5% | 600,000 |
| 2017/04/04 | 1,025 | 1,025 | 978.3 | 983.3 | -33.4 | -3.3% | 43,800 |
| 2017/04/03 | 1,006.7 | 1,016.7 | 1,003.3 | 1,016.7 | +10 | +1% | 21,000 |
| 2017/03/31 | 1,000 | 1,033.3 | 995 | 1,006.7 | +11.7 | +1.2% | 46,200 |
| 2017/03/30 | 1,016.7 | 1,018.3 | 991.7 | 995 | -21.7 | -2.1% | 30,000 |
| 2017/03/29 | 983.3 | 1,016.7 | 978.3 | 1,016.7 | +38.4 | +3.9% | 51,000 |
| 2017/03/28 | 973.3 | 981.7 | 973.3 | 978.3 | +6.6 | +0.7% | 14,400 |
| 2017/03/27 | 983.3 | 988.3 | 970 | 971.7 | -5 | -0.5% | 30,000 |
| 2017/03/24 | 970 | 986.7 | 970 | 976.7 | +5 | +0.5% | 16,800 |
| 2017/03/23 | 975 | 980 | 970 | 971.7 | -3.3 | -0.3% | 19,200 |
| 2017/03/22 | 976.7 | 983.3 | 966.7 | 975 | -11.7 | -1.2% | 46,200 |
| 2017/03/21 | 991.7 | 991.7 | 975 | 986.7 | -3.3 | -0.3% | 30,600 |
| 2017/03/17 | 981.7 | 990 | 973.3 | 990 | +16.7 | +1.7% | 28,200 |
| 2017/03/16 | 973.3 | 981.7 | 970 | 973.3 | ±0 | ±0% | 25,200 |
| 2017/03/15 | 981.7 | 986.7 | 973.3 | 973.3 | -8.4 | -0.9% | 27,000 |
| 2017/03/14 | 976.7 | 995 | 976.7 | 981.7 | +5 | +0.5% | 40,200 |
| 2017/03/13 | 1,011.7 | 1,011.7 | 976.7 | 976.7 | -30 | -3% | 66,000 |
| 2017/03/10 | 1,006.7 | 1,013.3 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 22,200 |
| 2017/03/09 | 1,010 | 1,016.7 | 1,005 | 1,005 | -6.7 | -0.7% | 33,600 |
| 2017/03/08 | 1,008.3 | 1,018.3 | 1,006.7 | 1,011.7 | +1.7 | +0.2% | 43,200 |
| 2017/03/07 | 1,015 | 1,026.7 | 1,010 | 1,010 | -5 | -0.5% | 55,200 |
| 2017/03/06 | 1,026.7 | 1,036.7 | 1,015 | 1,015 | +5 | +0.5% | 94,800 |
| 2017/03/03 | 1,010 | 1,021.7 | 1,001.7 | 1,010 | -3.3 | -0.3% | 31,200 |
| 2017/03/02 | 1,026.7 | 1,035 | 1,013.3 | 1,013.3 | -6.7 | -0.7% | 42,600 |
| 2017/03/01 | 1,046.7 | 1,046.7 | 1,018.3 | 1,020 | -16.7 | -1.6% | 54,000 |
| 2017/02/28 | 1,026.7 | 1,036.7 | 1,016.7 | 1,036.7 | +13.4 | +1.3% | 51,600 |
| 2017/02/27 | 1,011.7 | 1,023.3 | 1,005 | 1,023.3 | +11.6 | +1.1% | 88,800 |
| 2017/02/24 | 1,018.3 | 1,018.3 | 1,001.7 | 1,011.7 | -6.6 | -0.6% | 59,400 |
| 2017/02/23 | 1,050 | 1,056.7 | 1,010 | 1,018.3 | -31.7 | -3% | 62,400 |
| 2017/02/22 | 1,063.3 | 1,065 | 1,031.7 | 1,050 | -11.7 | -1.1% | 52,200 |
| 2017/02/21 | 1,053.3 | 1,091.7 | 1,050 | 1,061.7 | +18.4 | +1.8% | 164,400 |
| 2017/02/20 | 986.7 | 1,051.7 | 986.7 | 1,043.3 | +63.3 | +6.5% | 165,600 |
| 2017/02/17 | 965 | 985 | 965 | 980 | +15 | +1.6% | 34,800 |
| 2017/02/16 | 975 | 985 | 965 | 965 | -16.7 | -1.7% | 28,800 |
| 2017/02/15 | 981.7 | 983.3 | 976.7 | 981.7 | +5 | +0.5% | 19,800 |
| 2017/02/14 | 981.7 | 985 | 976.7 | 976.7 | -3.3 | -0.3% | 21,000 |
| 2017/02/13 | 985 | 986.7 | 980 | 980 | +3.3 | +0.3% | 19,200 |
| 2017/02/10 | 978.3 | 978.3 | 970 | 976.7 | +3.4 | +0.3% | 22,200 |
| 2017/02/09 | 966.7 | 976.7 | 966.7 | 973.3 | +1.6 | +0.2% | 24,000 |
| 2017/02/08 | 975 | 975 | 966.7 | 971.7 | -3.3 | -0.3% | 30,600 |
| 2017/02/07 | 985 | 988.3 | 968.3 | 975 | -10 | -1% | 55,200 |
| 2017/02/06 | 1,001.7 | 1,006.7 | 976.7 | 985 | -15 | -1.5% | 82,800 |
| 2017/02/03 | 1,018.3 | 1,021.7 | 1,000 | 1,000 | -18.3 | -1.8% | 38,400 |
1951～
2000
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
