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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,068.3 | 1,081.7 | 1,026.7 | 1,035 | -35 | -3.3% | 103,200 |
| 2016/11/29 | 1,086.7 | 1,098.3 | 1,065 | 1,070 | -6.7 | -0.6% | 78,000 |
| 2016/11/28 | 1,080 | 1,081.7 | 1,051.7 | 1,076.7 | -21.6 | -2% | 99,000 |
| 2016/11/25 | 1,145 | 1,145 | 1,086.7 | 1,098.3 | -46.7 | -4.1% | 265,200 |
| 2016/11/24 | 1,151.7 | 1,156.7 | 1,140 | 1,145 | -6.7 | -0.6% | 81,600 |
| 2016/11/22 | 1,161.7 | 1,171.7 | 1,148.3 | 1,151.7 | -10 | -0.9% | 89,400 |
| 2016/11/21 | 1,175 | 1,183.3 | 1,161.7 | 1,161.7 | -26.6 | -2.2% | 139,200 |
| 2016/11/18 | 1,201.7 | 1,205 | 1,183.3 | 1,188.3 | -16.7 | -1.4% | 103,200 |
| 2016/11/17 | 1,208.3 | 1,215 | 1,193.3 | 1,205 | +6.7 | +0.6% | 89,400 |
| 2016/11/16 | 1,220 | 1,225 | 1,196.7 | 1,198.3 | +16.6 | +1.4% | 239,400 |
| 2016/11/15 | 1,181.7 | 1,186.7 | 1,160 | 1,181.7 | -26.6 | -2.2% | 187,800 |
| 2016/11/14 | 1,201.7 | 1,211.7 | 1,173.3 | 1,208.3 | +6.6 | +0.5% | 158,400 |
| 2016/11/11 | 1,203.3 | 1,241.7 | 1,201.7 | 1,201.7 | -1.6 | -0.1% | 138,000 |
| 2016/11/10 | 1,230 | 1,231.7 | 1,200 | 1,203.3 | +28.3 | +2.4% | 154,800 |
| 2016/11/09 | 1,240 | 1,255 | 1,141.7 | 1,175 | -61.7 | -5% | 437,400 |
| 2016/11/08 | 1,275 | 1,306.7 | 1,235 | 1,236.7 | +5 | +0.4% | 454,800 |
| 2016/11/07 | 1,273.3 | 1,276.7 | 1,216.7 | 1,231.7 | -65 | -5% | 339,000 |
| 2016/11/04 | 1,300 | 1,328.3 | 1,216.7 | 1,296.7 | +15 | +1.2% | 401,400 |
| 2016/11/02 | 1,226.7 | 1,316.7 | 1,211.7 | 1,281.7 | +40 | +3.2% | 692,400 |
| 2016/11/01 | 1,196.7 | 1,258.3 | 1,175 | 1,241.7 | +33.4 | +2.8% | 1,249,200 |
| 2016/10/31 | 1,251.7 | 1,376.7 | 1,186.7 | 1,208.3 | -41.7 | -3.3% | 1,980,600 |
| 2016/10/28 | 1,246.7 | 1,261.7 | 1,231.7 | 1,250 | +3.3 | +0.3% | 175,200 |
| 2016/10/27 | 1,233.3 | 1,260 | 1,220 | 1,246.7 | +13.4 | +1.1% | 274,200 |
| 2016/10/26 | 1,205 | 1,235 | 1,156.7 | 1,233.3 | +26.6 | +2.2% | 413,400 |
| 2016/10/25 | 1,226.7 | 1,248.3 | 1,183.3 | 1,206.7 | -26.6 | -2.2% | 268,800 |
| 2016/10/24 | 1,171.7 | 1,233.3 | 1,130 | 1,233.3 | +75 | +6.5% | 555,000 |
| 2016/10/21 | 1,191.7 | 1,208.3 | 1,148.3 | 1,158.3 | -40 | -3.3% | 334,800 |
| 2016/10/20 | 1,251.7 | 1,255 | 1,198.3 | 1,198.3 | -28.4 | -2.3% | 355,800 |
| 2016/10/19 | 1,185 | 1,250 | 1,173.3 | 1,226.7 | +16.7 | +1.4% | 607,200 |
| 2016/10/18 | 1,183.3 | 1,270 | 1,145 | 1,210 | -21.7 | -1.8% | 1,617,000 |
| 2016/10/17 | 1,315 | 1,355 | 1,225 | 1,231.7 | -243.3 | -16.5% | 2,197,800 |
| 2016/10/14 | 1,406.7 | 1,515 | 1,378.3 | 1,475 | +143.3 | +10.8% | 4,674,600 |
| 2016/10/13 | 1,213.3 | 1,333.3 | 1,193.3 | 1,331.7 | +126.7 | +10.5% | 693,600 |
| 2016/10/12 | 1,283.3 | 1,291.7 | 1,185 | 1,205 | -71.7 | -5.6% | 634,800 |
| 2016/10/11 | 1,238.3 | 1,321.7 | 1,231.7 | 1,276.7 | +63.4 | +5.2% | 1,632,000 |
| 2016/10/07 | 1,181.7 | 1,358.3 | 1,140 | 1,213.3 | +31.6 | +2.7% | 4,158,600 |
| 2016/10/06 | 1,123.3 | 1,221.7 | 1,075 | 1,181.7 | +75 | +6.8% | 3,426,600 |
| 2016/10/05 | 990 | 1,106.7 | 956.7 | 1,106.7 | +166.7 | +17.7% | 2,034,000 |
| 2016/10/04 | 941.7 | 960 | 938.3 | 940 | -1.7 | -0.2% | 128,400 |
| 2016/10/03 | 933.3 | 955 | 916.7 | 941.7 | +21.7 | +2.4% | 147,600 |
| 2016/09/30 | 946.7 | 946.7 | 916.7 | 920 | -30 | -3.2% | 129,000 |
| 2016/09/29 | 963.3 | 970 | 925 | 950 | -10 | -1% | 321,600 |
| 2016/09/28 | 971.7 | 981.7 | 951.7 | 960 | +5 | +0.5% | 207,000 |
| 2016/09/27 | 950 | 981.7 | 933.3 | 955 | +21.7 | +2.3% | 489,000 |
| 2016/09/26 | 960 | 1,020 | 933.3 | 933.3 | -53.4 | -5.4% | 1,056,600 |
| 2016/09/23 | 898.3 | 1,003.3 | 875 | 986.7 | +71.7 | +7.8% | 1,849,200 |
| 2016/09/21 | 950 | 996.7 | 886.7 | 915 | -51.7 | -5.3% | 2,488,200 |
| 2016/09/20 | 1,043.3 | 1,053.3 | 958.3 | 966.7 | -103.3 | -9.7% | 3,447,600 |
| 2016/09/16 | 961.7 | 1,105 | 868.3 | 1,070 | +125 | +13.2% | 11,854,800 |
| 2016/09/15 | 873.3 | 945 | 850 | 945 | +116.7 | +14.1% | 6,715,800 |
1951～
2000
件表示中 / 2001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 | 154,100円 | +17.3% | +14.0% | 0.84% | 26.72倍 | 5.99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 |
| トーエル | 76,500円 | +3.8% | -4.0% | 3.01% | 12.32倍 | 0.67倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| マンダラケ | 41,600円 | +3.8% | +3.6% | 0.24% | 9.12倍 | 1.26倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| カクヤスＧ | 48,100円 | +5.7% | +2.5% | 4.16% | 8.59倍 | 3.27倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ナルミヤ | 133,600円 | +7.6% | +12.4% | 3.97% | 8.83倍 | 2.18倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
