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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 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 |
| 2023/11/14 | 1,684 | 1,696 | 1,678 | 1,681 | +5 | +0.3% | 52,600 |
| 2023/11/13 | 1,685 | 1,691 | 1,673 | 1,676 | +2 | +0.1% | 45,700 |
| 2023/11/10 | 1,652 | 1,679 | 1,642 | 1,674 | +11 | +0.7% | 48,800 |
| 2023/11/09 | 1,650 | 1,670 | 1,637 | 1,663 | +22 | +1.3% | 53,800 |
| 2023/11/08 | 1,700 | 1,700 | 1,629 | 1,641 | -51 | -3% | 125,500 |
| 2023/11/07 | 1,734 | 1,736 | 1,692 | 1,692 | -19 | -1.1% | 102,600 |
| 2023/11/06 | 1,725 | 1,730 | 1,706 | 1,711 | +7 | +0.4% | 89,600 |
| 2023/11/02 | 1,728 | 1,735 | 1,695 | 1,704 | -20 | -1.2% | 66,000 |
301～
350
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
