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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 1,671 | 1,701 | 1,665 | 1,701 | +51 | +3.1% | 57,800 |
| 2024/06/07 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 18,800 |
| 2024/06/06 | 1,642 | 1,642 | 1,620 | 1,630 | -1 | -0.1% | 19,000 |
| 2024/06/05 | 1,642 | 1,642 | 1,628 | 1,631 | -11 | -0.7% | 15,800 |
| 2024/06/04 | 1,623 | 1,644 | 1,617 | 1,642 | +26 | +1.6% | 29,000 |
| 2024/06/03 | 1,628 | 1,628 | 1,616 | 1,616 | -7 | -0.4% | 12,800 |
| 2024/05/31 | 1,613 | 1,629 | 1,607 | 1,623 | +12 | +0.7% | 27,500 |
| 2024/05/30 | 1,580 | 1,611 | 1,561 | 1,611 | +30 | +1.9% | 39,000 |
| 2024/05/29 | 1,605 | 1,605 | 1,581 | 1,581 | -27 | -1.7% | 41,900 |
| 2024/05/28 | 1,622 | 1,630 | 1,608 | 1,608 | -13 | -0.8% | 23,400 |
| 2024/05/27 | 1,618 | 1,622 | 1,603 | 1,621 | +6 | +0.4% | 22,900 |
| 2024/05/24 | 1,626 | 1,627 | 1,615 | 1,615 | -13 | -0.8% | 15,500 |
| 2024/05/23 | 1,628 | 1,632 | 1,612 | 1,628 | -3 | -0.2% | 29,100 |
| 2024/05/22 | 1,639 | 1,642 | 1,626 | 1,631 | -10 | -0.6% | 24,000 |
| 2024/05/21 | 1,645 | 1,661 | 1,640 | 1,641 | -1 | -0.1% | 26,900 |
| 2024/05/20 | 1,656 | 1,666 | 1,641 | 1,642 | -8 | -0.5% | 30,600 |
| 2024/05/17 | 1,645 | 1,655 | 1,636 | 1,650 | +9 | +0.5% | 26,400 |
| 2024/05/16 | 1,651 | 1,651 | 1,630 | 1,641 | -2 | -0.1% | 31,100 |
| 2024/05/15 | 1,668 | 1,668 | 1,639 | 1,643 | -22 | -1.3% | 46,500 |
| 2024/05/14 | 1,670 | 1,677 | 1,658 | 1,665 | -5 | -0.3% | 31,200 |
| 2024/05/13 | 1,662 | 1,677 | 1,657 | 1,670 | +8 | +0.5% | 21,700 |
| 2024/05/10 | 1,665 | 1,668 | 1,649 | 1,662 | +12 | +0.7% | 26,700 |
| 2024/05/09 | 1,672 | 1,675 | 1,647 | 1,650 | -20 | -1.2% | 51,800 |
| 2024/05/08 | 1,694 | 1,700 | 1,666 | 1,670 | -12 | -0.7% | 41,200 |
| 2024/05/07 | 1,699 | 1,699 | 1,670 | 1,682 | +5 | +0.3% | 27,900 |
| 2024/05/02 | 1,690 | 1,699 | 1,675 | 1,677 | -13 | -0.8% | 16,700 |
| 2024/05/01 | 1,680 | 1,696 | 1,672 | 1,690 | -1 | -0.1% | 18,900 |
| 2024/04/30 | 1,677 | 1,714 | 1,660 | 1,691 | +33 | +2% | 64,200 |
| 2024/04/26 | 1,658 | 1,660 | 1,639 | 1,658 | -2 | -0.1% | 46,800 |
| 2024/04/25 | 1,677 | 1,682 | 1,656 | 1,660 | -17 | -1% | 42,100 |
| 2024/04/24 | 1,679 | 1,684 | 1,663 | 1,677 | +2 | +0.1% | 57,000 |
| 2024/04/23 | 1,717 | 1,717 | 1,675 | 1,675 | -42 | -2.4% | 36,700 |
| 2024/04/22 | 1,654 | 1,723 | 1,650 | 1,717 | +86 | +5.3% | 75,300 |
| 2024/04/19 | 1,698 | 1,698 | 1,622 | 1,631 | -53 | -3.1% | 72,800 |
| 2024/04/18 | 1,667 | 1,709 | 1,655 | 1,684 | +32 | +1.9% | 63,500 |
| 2024/04/17 | 1,741 | 1,745 | 1,652 | 1,652 | -100 | -5.7% | 132,000 |
| 2024/04/16 | 1,851 | 1,881 | 1,747 | 1,752 | -19 | -1.1% | 263,400 |
| 2024/04/15 | 1,725 | 1,775 | 1,725 | 1,771 | +53 | +3.1% | 98,400 |
| 2024/04/12 | 1,730 | 1,732 | 1,703 | 1,718 | -14 | -0.8% | 41,100 |
| 2024/04/11 | 1,740 | 1,748 | 1,708 | 1,732 | -14 | -0.8% | 43,900 |
| 2024/04/10 | 1,744 | 1,768 | 1,743 | 1,746 | +17 | +1% | 49,300 |
| 2024/04/09 | 1,694 | 1,734 | 1,691 | 1,729 | +37 | +2.2% | 61,500 |
| 2024/04/08 | 1,680 | 1,699 | 1,680 | 1,692 | +23 | +1.4% | 57,700 |
| 2024/04/05 | 1,650 | 1,674 | 1,650 | 1,669 | +8 | +0.5% | 31,600 |
| 2024/04/04 | 1,667 | 1,671 | 1,644 | 1,661 | +3 | +0.2% | 44,600 |
| 2024/04/03 | 1,658 | 1,669 | 1,642 | 1,658 | -3 | -0.2% | 58,800 |
201～
250
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
