リンガーハットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,311 | 2,330 | 2,302 | 2,329 | +8 | +0.3% | 45,500 |
| 2024/04/25 | 2,321 | 2,328 | 2,314 | 2,321 | ±0 | ±0% | 37,400 |
| 2024/04/24 | 2,340 | 2,340 | 2,315 | 2,321 | -13 | -0.6% | 63,600 |
| 2024/04/23 | 2,336 | 2,344 | 2,329 | 2,334 | -2 | -0.1% | 25,200 |
| 2024/04/22 | 2,310 | 2,340 | 2,306 | 2,336 | +40 | +1.7% | 51,400 |
| 2024/04/19 | 2,331 | 2,333 | 2,292 | 2,296 | -41 | -1.8% | 75,500 |
| 2024/04/18 | 2,330 | 2,357 | 2,330 | 2,337 | +7 | +0.3% | 44,300 |
| 2024/04/17 | 2,362 | 2,366 | 2,330 | 2,330 | -21 | -0.9% | 56,900 |
| 2024/04/16 | 2,343 | 2,377 | 2,340 | 2,351 | -24 | -1% | 94,000 |
| 2024/04/15 | 2,360 | 2,412 | 2,335 | 2,375 | +65 | +2.8% | 195,300 |
| 2024/04/12 | 2,340 | 2,340 | 2,310 | 2,310 | -21 | -0.9% | 94,800 |
| 2024/04/11 | 2,323 | 2,341 | 2,319 | 2,331 | -6 | -0.3% | 53,100 |
| 2024/04/10 | 2,339 | 2,342 | 2,327 | 2,337 | +5 | +0.2% | 66,700 |
| 2024/04/09 | 2,333 | 2,337 | 2,324 | 2,332 | +8 | +0.3% | 53,400 |
| 2024/04/08 | 2,305 | 2,324 | 2,301 | 2,324 | +26 | +1.1% | 52,600 |
| 2024/04/05 | 2,290 | 2,308 | 2,288 | 2,298 | +2 | +0.1% | 67,700 |
| 2024/04/04 | 2,306 | 2,312 | 2,288 | 2,296 | -10 | -0.4% | 85,800 |
| 2024/04/03 | 2,293 | 2,311 | 2,293 | 2,306 | +5 | +0.2% | 65,800 |
| 2024/04/02 | 2,330 | 2,331 | 2,291 | 2,301 | -31 | -1.3% | 99,600 |
| 2024/04/01 | 2,329 | 2,336 | 2,311 | 2,332 | +3 | +0.1% | 71,400 |
| 2024/03/29 | 2,306 | 2,329 | 2,306 | 2,329 | +24 | +1% | 53,300 |
| 2024/03/28 | 2,326 | 2,327 | 2,301 | 2,305 | -17 | -0.7% | 64,700 |
| 2024/03/27 | 2,320 | 2,328 | 2,311 | 2,322 | +17 | +0.7% | 84,500 |
| 2024/03/26 | 2,313 | 2,315 | 2,294 | 2,305 | -12 | -0.5% | 84,700 |
| 2024/03/25 | 2,311 | 2,325 | 2,308 | 2,317 | +2 | +0.1% | 83,400 |
| 2024/03/22 | 2,308 | 2,319 | 2,302 | 2,315 | +5 | +0.2% | 79,700 |
| 2024/03/21 | 2,348 | 2,348 | 2,310 | 2,310 | -33 | -1.4% | 132,400 |
| 2024/03/19 | 2,331 | 2,355 | 2,321 | 2,343 | +12 | +0.5% | 69,200 |
| 2024/03/18 | 2,360 | 2,361 | 2,331 | 2,331 | -31 | -1.3% | 72,600 |
| 2024/03/15 | 2,358 | 2,366 | 2,348 | 2,362 | +7 | +0.3% | 87,300 |
| 2024/03/14 | 2,328 | 2,355 | 2,326 | 2,355 | +23 | +1% | 45,100 |
| 2024/03/13 | 2,356 | 2,356 | 2,332 | 2,332 | -27 | -1.1% | 66,500 |
| 2024/03/12 | 2,353 | 2,361 | 2,329 | 2,359 | +9 | +0.4% | 78,900 |
| 2024/03/11 | 2,328 | 2,350 | 2,326 | 2,350 | +22 | +0.9% | 103,700 |
| 2024/03/08 | 2,322 | 2,343 | 2,315 | 2,328 | -10 | -0.4% | 90,200 |
| 2024/03/07 | 2,334 | 2,338 | 2,323 | 2,338 | +14 | +0.6% | 65,200 |
| 2024/03/06 | 2,286 | 2,327 | 2,286 | 2,324 | +22 | +1% | 113,200 |
| 2024/03/05 | 2,294 | 2,310 | 2,272 | 2,302 | +5 | +0.2% | 107,700 |
| 2024/03/04 | 2,306 | 2,318 | 2,288 | 2,297 | -14 | -0.6% | 145,300 |
| 2024/03/01 | 2,298 | 2,312 | 2,283 | 2,311 | ±0 | ±0% | 188,000 |
| 2024/02/29 | 2,350 | 2,353 | 2,300 | 2,311 | -47 | -2% | 227,000 |
| 2024/02/28 | 2,331 | 2,360 | 2,326 | 2,358 | -17 | -0.7% | 484,900 |
| 2024/02/27 | 2,363 | 2,384 | 2,349 | 2,375 | +4 | +0.2% | 801,600 |
| 2024/02/26 | 2,378 | 2,384 | 2,363 | 2,371 | +20 | +0.9% | 232,600 |
| 2024/02/22 | 2,349 | 2,362 | 2,342 | 2,351 | +3 | +0.1% | 176,100 |
| 2024/02/21 | 2,365 | 2,370 | 2,346 | 2,348 | -22 | -0.9% | 218,200 |
| 2024/02/20 | 2,386 | 2,392 | 2,370 | 2,370 | -7 | -0.3% | 123,500 |
| 2024/02/19 | 2,375 | 2,389 | 2,370 | 2,377 | +4 | +0.2% | 96,900 |
| 2024/02/16 | 2,352 | 2,381 | 2,350 | 2,373 | +8 | +0.3% | 122,600 |
| 2024/02/15 | 2,376 | 2,377 | 2,351 | 2,365 | -11 | -0.5% | 166,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「リンガハット」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 |
|---|---|---|---|---|---|---|---|---|
| リンガハット | 232,900円 | +6.9% | +16.6% | 0.43% | 75.42倍 | 4.69倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| コジマ | 79,000円 | -1.5% | -6.7% | 1.77% | 20.27倍 | 0.95倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ベルーナ | 62,900円 | -1.8% | -11.7% | 3.26% | 8.69倍 | 0.46倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| ＧセブンＨＤ | 137,100円 | +4.6% | +17.4% | 2.92% | 10.98倍 | 2.16倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ギフトＨＤ | 291,400円 | +20.1% | +13.0% | 0.62% | 33.23倍 | 8.59倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
市場注目の銘柄
チャート関連のコラム
