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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,711 | 1,711 | 1,660 | 1,661 | -50 | -2.9% | 66,400 |
| 2024/04/01 | 1,725 | 1,730 | 1,702 | 1,711 | -12 | -0.7% | 33,200 |
| 2024/03/29 | 1,699 | 1,726 | 1,690 | 1,723 | +35 | +2.1% | 36,200 |
| 2024/03/28 | 1,718 | 1,727 | 1,685 | 1,688 | -23 | -1.3% | 46,500 |
| 2024/03/27 | 1,714 | 1,719 | 1,701 | 1,711 | -2 | -0.1% | 44,400 |
| 2024/03/26 | 1,710 | 1,720 | 1,708 | 1,713 | +6 | +0.4% | 28,300 |
| 2024/03/25 | 1,711 | 1,728 | 1,703 | 1,707 | -13 | -0.8% | 35,600 |
| 2024/03/22 | 1,708 | 1,726 | 1,689 | 1,720 | +20 | +1.2% | 46,700 |
| 2024/03/21 | 1,708 | 1,724 | 1,700 | 1,700 | ±0 | ±0% | 38,700 |
| 2024/03/19 | 1,680 | 1,700 | 1,679 | 1,700 | +17 | +1% | 24,800 |
| 2024/03/18 | 1,697 | 1,697 | 1,665 | 1,683 | -14 | -0.8% | 54,900 |
| 2024/03/15 | 1,729 | 1,729 | 1,697 | 1,697 | -33 | -1.9% | 32,800 |
| 2024/03/14 | 1,682 | 1,736 | 1,682 | 1,730 | +51 | +3% | 61,800 |
| 2024/03/13 | 1,701 | 1,701 | 1,669 | 1,679 | -16 | -0.9% | 32,600 |
| 2024/03/12 | 1,707 | 1,707 | 1,660 | 1,695 | -14 | -0.8% | 52,100 |
| 2024/03/11 | 1,710 | 1,727 | 1,689 | 1,709 | -1 | -0.1% | 32,700 |
| 2024/03/08 | 1,695 | 1,729 | 1,692 | 1,710 | +13 | +0.8% | 39,800 |
| 2024/03/07 | 1,716 | 1,716 | 1,685 | 1,697 | -3 | -0.2% | 31,400 |
| 2024/03/06 | 1,707 | 1,730 | 1,693 | 1,700 | -8 | -0.5% | 37,100 |
| 2024/03/05 | 1,690 | 1,708 | 1,679 | 1,708 | +11 | +0.6% | 32,000 |
| 2024/03/04 | 1,706 | 1,720 | 1,689 | 1,697 | -7 | -0.4% | 39,300 |
| 2024/03/01 | 1,742 | 1,748 | 1,695 | 1,704 | -26 | -1.5% | 68,900 |
| 2024/02/29 | 1,750 | 1,758 | 1,725 | 1,730 | -20 | -1.1% | 25,400 |
| 2024/02/28 | 1,757 | 1,767 | 1,748 | 1,750 | +2 | +0.1% | 26,900 |
| 2024/02/27 | 1,760 | 1,768 | 1,736 | 1,748 | -14 | -0.8% | 33,700 |
| 2024/02/26 | 1,749 | 1,766 | 1,735 | 1,762 | +30 | +1.7% | 39,000 |
| 2024/02/22 | 1,751 | 1,764 | 1,732 | 1,732 | -11 | -0.6% | 36,200 |
| 2024/02/21 | 1,753 | 1,765 | 1,743 | 1,743 | -28 | -1.6% | 19,500 |
| 2024/02/20 | 1,805 | 1,815 | 1,771 | 1,771 | -26 | -1.4% | 33,500 |
| 2024/02/19 | 1,740 | 1,807 | 1,731 | 1,797 | +74 | +4.3% | 75,000 |
| 2024/02/16 | 1,706 | 1,733 | 1,703 | 1,723 | +6 | +0.3% | 62,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,715 | 1,717 | -51 | -2.9% | 96,900 |
| 2024/02/14 | 1,784 | 1,805 | 1,764 | 1,768 | -33 | -1.8% | 67,200 |
| 2024/02/13 | 1,883 | 1,888 | 1,800 | 1,801 | -78 | -4.2% | 167,400 |
| 2024/02/09 | 1,875 | 1,911 | 1,865 | 1,879 | -13 | -0.7% | 59,700 |
| 2024/02/08 | 1,942 | 1,950 | 1,875 | 1,892 | -78 | -4% | 109,400 |
| 2024/02/07 | 1,968 | 2,012 | 1,965 | 1,970 | +14 | +0.7% | 51,700 |
| 2024/02/06 | 2,000 | 2,014 | 1,956 | 1,956 | -47 | -2.3% | 59,900 |
| 2024/02/05 | 2,000 | 2,027 | 1,981 | 2,003 | +11 | +0.6% | 85,700 |
| 2024/02/02 | 1,953 | 1,996 | 1,936 | 1,992 | +16 | +0.8% | 65,800 |
| 2024/02/01 | 1,996 | 2,000 | 1,953 | 1,976 | -44 | -2.2% | 76,200 |
| 2024/01/31 | 1,906 | 2,028 | 1,906 | 2,020 | +133 | +7% | 312,900 |
| 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 |
251～
300
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
