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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,897 | 1,920 | 1,878 | 1,887 | -2 | -0.1% | 58,800 |
| 2024/01/29 | 1,860 | 1,905 | 1,860 | 1,889 | +29 | +1.6% | 73,000 |
| 2024/01/26 | 1,850 | 1,875 | 1,840 | 1,860 | -4 | -0.2% | 45,600 |
| 2024/01/25 | 1,830 | 1,873 | 1,825 | 1,864 | +43 | +2.4% | 70,200 |
| 2024/01/24 | 1,852 | 1,884 | 1,821 | 1,821 | -31 | -1.7% | 55,700 |
| 2024/01/23 | 1,830 | 1,857 | 1,810 | 1,852 | +12 | +0.7% | 99,000 |
| 2024/01/22 | 1,826 | 1,845 | 1,801 | 1,840 | -10 | -0.5% | 118,500 |
| 2024/01/19 | 1,891 | 1,901 | 1,833 | 1,850 | -52 | -2.7% | 193,600 |
| 2024/01/18 | 1,962 | 1,962 | 1,868 | 1,902 | -62 | -3.2% | 379,800 |
| 2024/01/17 | 1,854 | 1,975 | 1,854 | 1,964 | +127 | +6.9% | 537,200 |
| 2024/01/16 | 1,721 | 1,913 | 1,721 | 1,837 | +162 | +9.7% | 1,039,900 |
| 2024/01/15 | 1,640 | 1,675 | 1,632 | 1,675 | +54 | +3.3% | 213,400 |
| 2024/01/12 | 1,630 | 1,638 | 1,606 | 1,621 | +2 | +0.1% | 66,800 |
| 2024/01/11 | 1,622 | 1,630 | 1,602 | 1,619 | +3 | +0.2% | 39,900 |
| 2024/01/10 | 1,624 | 1,628 | 1,612 | 1,616 | -8 | -0.5% | 31,700 |
| 2024/01/09 | 1,595 | 1,624 | 1,593 | 1,624 | +41 | +2.6% | 60,200 |
| 2024/01/05 | 1,590 | 1,595 | 1,572 | 1,583 | -2 | -0.1% | 27,500 |
| 2024/01/04 | 1,570 | 1,587 | 1,560 | 1,585 | +8 | +0.5% | 30,500 |
| 2023/12/29 | 1,579 | 1,587 | 1,573 | 1,577 | +1 | +0.1% | 32,900 |
| 2023/12/28 | 1,540 | 1,577 | 1,538 | 1,576 | +36 | +2.3% | 35,700 |
| 2023/12/27 | 1,520 | 1,541 | 1,518 | 1,540 | +24 | +1.6% | 64,000 |
| 2023/12/26 | 1,537 | 1,548 | 1,515 | 1,516 | -27 | -1.7% | 58,600 |
| 2023/12/25 | 1,563 | 1,566 | 1,537 | 1,543 | -15 | -1% | 55,000 |
| 2023/12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -7 | -0.4% | 42,300 |
| 2023/12/21 | 1,572 | 1,572 | 1,561 | 1,565 | -18 | -1.1% | 28,600 |
| 2023/12/20 | 1,580 | 1,591 | 1,573 | 1,583 | -3 | -0.2% | 39,600 |
| 2023/12/19 | 1,592 | 1,595 | 1,571 | 1,586 | -3 | -0.2% | 23,400 |
| 2023/12/18 | 1,566 | 1,589 | 1,558 | 1,589 | +25 | +1.6% | 43,900 |
| 2023/12/15 | 1,566 | 1,570 | 1,545 | 1,564 | -2 | -0.1% | 49,500 |
| 2023/12/14 | 1,604 | 1,614 | 1,560 | 1,566 | -38 | -2.4% | 58,400 |
| 2023/12/13 | 1,610 | 1,629 | 1,591 | 1,604 | -17 | -1% | 57,100 |
| 2023/12/12 | 1,666 | 1,666 | 1,617 | 1,621 | -41 | -2.5% | 50,100 |
| 2023/12/11 | 1,664 | 1,673 | 1,652 | 1,662 | +1 | +0.1% | 56,800 |
| 2023/12/08 | 1,648 | 1,668 | 1,642 | 1,661 | ±0 | ±0% | 67,300 |
| 2023/12/07 | 1,638 | 1,665 | 1,630 | 1,661 | +18 | +1.1% | 70,800 |
| 2023/12/06 | 1,640 | 1,643 | 1,622 | 1,643 | +25 | +1.5% | 55,700 |
| 2023/12/05 | 1,650 | 1,650 | 1,616 | 1,618 | -29 | -1.8% | 59,900 |
| 2023/12/04 | 1,614 | 1,652 | 1,609 | 1,647 | +32 | +2% | 84,300 |
| 2023/12/01 | 1,630 | 1,637 | 1,614 | 1,615 | -10 | -0.6% | 92,000 |
| 2023/11/30 | 1,590 | 1,630 | 1,587 | 1,625 | ±0 | ±0% | 110,900 |
| 2023/11/29 | 1,641 | 1,649 | 1,625 | 1,625 | -69 | -4.1% | 260,400 |
| 2023/11/28 | 1,710 | 1,716 | 1,681 | 1,694 | -11 | -0.6% | 261,100 |
| 2023/11/27 | 1,709 | 1,712 | 1,695 | 1,705 | +12 | +0.7% | 106,900 |
| 2023/11/24 | 1,700 | 1,702 | 1,690 | 1,693 | -7 | -0.4% | 113,700 |
| 2023/11/22 | 1,702 | 1,715 | 1,700 | 1,700 | -6 | -0.4% | 67,200 |
| 2023/11/21 | 1,697 | 1,708 | 1,688 | 1,706 | +9 | +0.5% | 79,800 |
| 2023/11/20 | 1,685 | 1,699 | 1,679 | 1,697 | +22 | +1.3% | 101,400 |
| 2023/11/17 | 1,684 | 1,695 | 1,660 | 1,675 | -26 | -1.5% | 123,000 |
| 2023/11/16 | 1,715 | 1,736 | 1,691 | 1,701 | +12 | +0.7% | 151,100 |
| 2023/11/15 | 1,686 | 1,700 | 1,682 | 1,689 | +8 | +0.5% | 54,800 |
201～
250
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 | 154,000円 | +17.3% | +14.0% | 0.84% | 26.70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 | 76,800円 | +3.8% | -4.0% | 2.99% | 12.37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 | 41,400円 | +3.8% | +3.6% | 0.24% | 9.08倍 | 1.25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 | 47,900円 | +5.7% | +2.5% | 4.18% | 8.55倍 | 3.26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 | 134,700円 | +7.6% | +12.4% | 3.93% | 8.90倍 | 2.20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
