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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/05 | 1,453 | 1,490 | 1,450 | 1,472 | +22 | +1.5% | 31,200 |
| 2024/09/04 | 1,474 | 1,483 | 1,448 | 1,450 | -40 | -2.7% | 49,300 |
| 2024/09/03 | 1,467 | 1,494 | 1,467 | 1,490 | +26 | +1.8% | 24,900 |
| 2024/09/02 | 1,482 | 1,484 | 1,457 | 1,464 | +14 | +1% | 48,300 |
| 2024/08/30 | 1,455 | 1,457 | 1,437 | 1,450 | -7 | -0.5% | 42,100 |
| 2024/08/29 | 1,484 | 1,489 | 1,451 | 1,457 | -27 | -1.8% | 51,100 |
| 2024/08/28 | 1,500 | 1,500 | 1,476 | 1,484 | -17 | -1.1% | 28,900 |
| 2024/08/27 | 1,484 | 1,502 | 1,477 | 1,501 | +16 | +1.1% | 15,200 |
| 2024/08/26 | 1,484 | 1,490 | 1,474 | 1,485 | +9 | +0.6% | 15,700 |
| 2024/08/23 | 1,479 | 1,486 | 1,469 | 1,476 | -2 | -0.1% | 17,200 |
| 2024/08/22 | 1,470 | 1,481 | 1,466 | 1,478 | +16 | +1.1% | 16,700 |
| 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 |
201～
250
件表示中 / 2180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 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21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 |
| 幸楽苑 | 108,400円 | +48.6% | +166.3% | 0.00% | 25.89倍 | 9.39倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| トウキョベース | 51,700円 | +11.4% | +8.5% | 1.16% | 24.96倍 | 4.41倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| Ｈａｍｅｅ | 133,900円 | +11.5% | +19.0% | 1.68% | 11.02倍 | 2.03倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 370,500円 | +1.7% | +15.2% | 0.40% | 67.55倍 | 4.36倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
