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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,574 | 1,593 | 1,569 | 1,590 | +22 | +1.4% | 48,400 |
| 2023/08/30 | 1,563 | 1,575 | 1,558 | 1,568 | +3 | +0.2% | 32,200 |
| 2023/08/29 | 1,555 | 1,571 | 1,555 | 1,565 | +14 | +0.9% | 26,800 |
| 2023/08/28 | 1,565 | 1,569 | 1,547 | 1,551 | -12 | -0.8% | 21,700 |
| 2023/08/25 | 1,550 | 1,572 | 1,545 | 1,563 | +12 | +0.8% | 35,600 |
| 2023/08/24 | 1,555 | 1,557 | 1,548 | 1,551 | -2 | -0.1% | 19,200 |
| 2023/08/23 | 1,549 | 1,557 | 1,541 | 1,553 | +8 | +0.5% | 33,900 |
| 2023/08/22 | 1,545 | 1,552 | 1,534 | 1,545 | +7 | +0.5% | 33,400 |
| 2023/08/21 | 1,511 | 1,544 | 1,511 | 1,538 | +26 | +1.7% | 25,100 |
| 2023/08/18 | 1,524 | 1,524 | 1,509 | 1,512 | -22 | -1.4% | 37,200 |
| 2023/08/17 | 1,545 | 1,545 | 1,514 | 1,534 | -11 | -0.7% | 39,400 |
| 2023/08/16 | 1,560 | 1,560 | 1,544 | 1,545 | -15 | -1% | 29,600 |
| 2023/08/15 | 1,560 | 1,565 | 1,553 | 1,560 | +2 | +0.1% | 32,700 |
| 2023/08/14 | 1,551 | 1,566 | 1,551 | 1,558 | +9 | +0.6% | 44,000 |
| 2023/08/10 | 1,533 | 1,550 | 1,521 | 1,549 | +19 | +1.2% | 42,400 |
| 2023/08/09 | 1,548 | 1,548 | 1,520 | 1,530 | -10 | -0.6% | 42,900 |
| 2023/08/08 | 1,540 | 1,549 | 1,539 | 1,540 | +5 | +0.3% | 19,600 |
| 2023/08/07 | 1,526 | 1,535 | 1,515 | 1,535 | +8 | +0.5% | 23,300 |
| 2023/08/04 | 1,531 | 1,540 | 1,522 | 1,527 | -4 | -0.3% | 22,300 |
| 2023/08/03 | 1,564 | 1,564 | 1,527 | 1,531 | -25 | -1.6% | 49,800 |
| 2023/08/02 | 1,567 | 1,570 | 1,556 | 1,556 | -11 | -0.7% | 25,000 |
| 2023/08/01 | 1,544 | 1,576 | 1,544 | 1,567 | +29 | +1.9% | 61,900 |
| 2023/07/31 | 1,549 | 1,557 | 1,538 | 1,538 | -6 | -0.4% | 36,800 |
| 2023/07/28 | 1,539 | 1,547 | 1,527 | 1,544 | ±0 | ±0% | 45,100 |
| 2023/07/27 | 1,520 | 1,544 | 1,514 | 1,544 | +29 | +1.9% | 49,800 |
| 2023/07/26 | 1,518 | 1,521 | 1,504 | 1,515 | -5 | -0.3% | 41,600 |
| 2023/07/25 | 1,496 | 1,523 | 1,487 | 1,520 | +39 | +2.6% | 99,300 |
| 2023/07/24 | 1,521 | 1,521 | 1,481 | 1,481 | -46 | -3% | 252,800 |
| 2023/07/21 | 1,555 | 1,555 | 1,524 | 1,527 | -30 | -1.9% | 131,900 |
| 2023/07/20 | 1,543 | 1,569 | 1,543 | 1,557 | +16 | +1% | 84,200 |
| 2023/07/19 | 1,573 | 1,582 | 1,538 | 1,541 | -19 | -1.2% | 178,100 |
| 2023/07/18 | 1,555 | 1,572 | 1,531 | 1,560 | -115 | -6.9% | 257,200 |
| 2023/07/14 | 1,696 | 1,696 | 1,661 | 1,675 | -9 | -0.5% | 62,500 |
| 2023/07/13 | 1,672 | 1,685 | 1,660 | 1,684 | +12 | +0.7% | 27,300 |
| 2023/07/12 | 1,670 | 1,683 | 1,668 | 1,672 | -2 | -0.1% | 24,700 |
| 2023/07/11 | 1,682 | 1,696 | 1,668 | 1,674 | -1 | -0.1% | 39,000 |
| 2023/07/10 | 1,646 | 1,686 | 1,645 | 1,675 | +34 | +2.1% | 53,000 |
| 2023/07/07 | 1,680 | 1,680 | 1,641 | 1,641 | -43 | -2.6% | 78,100 |
| 2023/07/06 | 1,699 | 1,699 | 1,680 | 1,684 | -15 | -0.9% | 19,400 |
| 2023/07/05 | 1,723 | 1,723 | 1,692 | 1,699 | -27 | -1.6% | 25,200 |
| 2023/07/04 | 1,714 | 1,732 | 1,708 | 1,726 | +7 | +0.4% | 22,100 |
| 2023/07/03 | 1,705 | 1,739 | 1,705 | 1,719 | +24 | +1.4% | 41,000 |
| 2023/06/30 | 1,705 | 1,705 | 1,691 | 1,695 | -10 | -0.6% | 17,300 |
| 2023/06/29 | 1,699 | 1,705 | 1,691 | 1,705 | +15 | +0.9% | 21,800 |
| 2023/06/28 | 1,679 | 1,696 | 1,676 | 1,690 | +10 | +0.6% | 23,700 |
| 2023/06/27 | 1,675 | 1,687 | 1,667 | 1,680 | -6 | -0.4% | 20,100 |
| 2023/06/26 | 1,693 | 1,693 | 1,677 | 1,686 | -7 | -0.4% | 12,300 |
| 2023/06/23 | 1,696 | 1,708 | 1,683 | 1,693 | -2 | -0.1% | 25,300 |
| 2023/06/22 | 1,710 | 1,715 | 1,695 | 1,695 | -17 | -1% | 24,400 |
| 2023/06/21 | 1,715 | 1,725 | 1,710 | 1,712 | -3 | -0.2% | 22,800 |
301～
350
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 | 41,300円 | +3.8% | +3.6% | 0.24% | 9.05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 | 134,200円 | +7.6% | +12.4% | 3.95% | 8.87倍 | 2.19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
