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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,350 | 2,353 | 2,335 | 2,346 | +10 | +0.4% | 80,300 |
| 2024/06/21 | 2,350 | 2,368 | 2,336 | 2,336 | -9 | -0.4% | 91,500 |
| 2024/06/20 | 2,369 | 2,370 | 2,343 | 2,345 | -21 | -0.9% | 64,800 |
| 2024/06/19 | 2,373 | 2,373 | 2,360 | 2,366 | -6 | -0.3% | 41,000 |
| 2024/06/18 | 2,367 | 2,377 | 2,366 | 2,372 | +6 | +0.3% | 45,700 |
| 2024/06/17 | 2,362 | 2,366 | 2,336 | 2,366 | ±0 | ±0% | 77,400 |
| 2024/06/14 | 2,341 | 2,368 | 2,333 | 2,366 | +13 | +0.6% | 83,400 |
| 2024/06/13 | 2,368 | 2,371 | 2,350 | 2,353 | -15 | -0.6% | 50,300 |
| 2024/06/12 | 2,370 | 2,375 | 2,362 | 2,368 | -2 | -0.1% | 49,500 |
| 2024/06/11 | 2,360 | 2,372 | 2,356 | 2,370 | +15 | +0.6% | 69,300 |
| 2024/06/10 | 2,370 | 2,370 | 2,353 | 2,355 | -11 | -0.5% | 57,900 |
| 2024/06/07 | 2,347 | 2,366 | 2,345 | 2,366 | +19 | +0.8% | 56,600 |
| 2024/06/06 | 2,346 | 2,350 | 2,337 | 2,347 | +2 | +0.1% | 50,300 |
| 2024/06/05 | 2,335 | 2,350 | 2,326 | 2,345 | +11 | +0.5% | 92,000 |
| 2024/06/04 | 2,310 | 2,335 | 2,304 | 2,334 | +30 | +1.3% | 64,700 |
| 2024/06/03 | 2,316 | 2,318 | 2,302 | 2,304 | -2 | -0.1% | 48,600 |
| 2024/05/31 | 2,300 | 2,314 | 2,288 | 2,306 | +18 | +0.8% | 97,900 |
| 2024/05/30 | 2,266 | 2,288 | 2,259 | 2,288 | +13 | +0.6% | 66,400 |
| 2024/05/29 | 2,302 | 2,302 | 2,273 | 2,275 | -31 | -1.3% | 86,400 |
| 2024/05/28 | 2,323 | 2,330 | 2,306 | 2,306 | -13 | -0.6% | 52,800 |
| 2024/05/27 | 2,312 | 2,319 | 2,304 | 2,319 | +17 | +0.7% | 39,200 |
| 2024/05/24 | 2,313 | 2,328 | 2,302 | 2,302 | -23 | -1% | 70,000 |
| 2024/05/23 | 2,309 | 2,327 | 2,305 | 2,325 | +22 | +1% | 56,700 |
| 2024/05/22 | 2,300 | 2,312 | 2,297 | 2,303 | +4 | +0.2% | 64,000 |
| 2024/05/21 | 2,297 | 2,308 | 2,295 | 2,299 | +9 | +0.4% | 43,700 |
| 2024/05/20 | 2,289 | 2,300 | 2,285 | 2,290 | +11 | +0.5% | 50,300 |
| 2024/05/17 | 2,265 | 2,287 | 2,260 | 2,279 | +8 | +0.4% | 54,800 |
| 2024/05/16 | 2,276 | 2,281 | 2,263 | 2,271 | +1 | ±0% | 56,600 |
| 2024/05/15 | 2,303 | 2,303 | 2,261 | 2,270 | -26 | -1.1% | 104,600 |
| 2024/05/14 | 2,290 | 2,305 | 2,280 | 2,296 | +13 | +0.6% | 53,800 |
| 2024/05/13 | 2,275 | 2,290 | 2,273 | 2,283 | +12 | +0.5% | 61,200 |
| 2024/05/10 | 2,306 | 2,306 | 2,271 | 2,271 | -32 | -1.4% | 140,200 |
| 2024/05/09 | 2,315 | 2,317 | 2,303 | 2,303 | -13 | -0.6% | 38,800 |
| 2024/05/08 | 2,326 | 2,350 | 2,316 | 2,316 | -10 | -0.4% | 47,800 |
| 2024/05/07 | 2,322 | 2,336 | 2,322 | 2,326 | +4 | +0.2% | 40,200 |
| 2024/05/02 | 2,335 | 2,342 | 2,318 | 2,322 | -11 | -0.5% | 40,200 |
| 2024/05/01 | 2,312 | 2,339 | 2,312 | 2,333 | +13 | +0.6% | 38,000 |
| 2024/04/30 | 2,332 | 2,332 | 2,315 | 2,320 | -9 | -0.4% | 44,300 |
| 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 |
201～
250
件表示中 / 3683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 | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サーラ | 91,600円 | +9.4% | -6.0% | 3.49% | 11.53倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲンキＧＤＣ | 339,000円 | +8.0% | +26.0% | 2.06% | 14.60倍 | 3.96倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ブロンコＢ | 385,000円 | +10.8% | +18.5% | 0.68% | 30.63倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| オイラ大地 | 151,000円 | +71.8% | +58.4% | 0.00% | 16.39倍 | 1.80倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
