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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,278 | 2,282 | 2,230 | 2,244 | -11 | -0.5% | 135,500 |
| 2024/08/08 | 2,223 | 2,262 | 2,223 | 2,255 | +32 | +1.4% | 136,900 |
| 2024/08/07 | 2,227 | 2,253 | 2,223 | 2,223 | -12 | -0.5% | 115,000 |
| 2024/08/06 | 2,203 | 2,240 | 2,203 | 2,235 | +47 | +2.1% | 155,100 |
| 2024/08/05 | 2,180 | 2,220 | 2,149 | 2,188 | -22 | -1% | 254,200 |
| 2024/08/02 | 2,231 | 2,232 | 2,198 | 2,210 | -25 | -1.1% | 142,600 |
| 2024/08/01 | 2,256 | 2,256 | 2,234 | 2,235 | -33 | -1.5% | 97,200 |
| 2024/07/31 | 2,225 | 2,268 | 2,222 | 2,268 | +44 | +2% | 116,200 |
| 2024/07/30 | 2,213 | 2,231 | 2,212 | 2,224 | +6 | +0.3% | 79,800 |
| 2024/07/29 | 2,200 | 2,222 | 2,191 | 2,218 | +37 | +1.7% | 107,500 |
| 2024/07/26 | 2,197 | 2,203 | 2,176 | 2,181 | -17 | -0.8% | 178,500 |
| 2024/07/25 | 2,201 | 2,211 | 2,194 | 2,198 | -5 | -0.2% | 134,800 |
| 2024/07/24 | 2,209 | 2,214 | 2,202 | 2,203 | -8 | -0.4% | 95,000 |
| 2024/07/23 | 2,210 | 2,219 | 2,201 | 2,211 | -2 | -0.1% | 121,800 |
| 2024/07/22 | 2,188 | 2,213 | 2,185 | 2,213 | +28 | +1.3% | 134,600 |
| 2024/07/19 | 2,229 | 2,233 | 2,177 | 2,185 | -44 | -2% | 391,400 |
| 2024/07/18 | 2,222 | 2,237 | 2,218 | 2,229 | +4 | +0.2% | 95,600 |
| 2024/07/17 | 2,223 | 2,235 | 2,217 | 2,225 | +8 | +0.4% | 135,600 |
| 2024/07/16 | 2,295 | 2,309 | 2,217 | 2,217 | -1 | ±0% | 257,400 |
| 2024/07/12 | 2,220 | 2,245 | 2,214 | 2,218 | +10 | +0.5% | 175,600 |
| 2024/07/11 | 2,217 | 2,228 | 2,207 | 2,208 | +1 | ±0% | 200,400 |
| 2024/07/10 | 2,215 | 2,220 | 2,200 | 2,207 | -7 | -0.3% | 261,500 |
| 2024/07/09 | 2,221 | 2,235 | 2,214 | 2,214 | -8 | -0.4% | 202,600 |
| 2024/07/08 | 2,298 | 2,298 | 2,220 | 2,222 | -71 | -3.1% | 424,800 |
| 2024/07/05 | 2,290 | 2,299 | 2,285 | 2,293 | +9 | +0.4% | 77,900 |
| 2024/07/04 | 2,285 | 2,291 | 2,277 | 2,284 | +6 | +0.3% | 97,900 |
| 2024/07/03 | 2,292 | 2,292 | 2,278 | 2,278 | ±0 | ±0% | 119,700 |
| 2024/07/02 | 2,282 | 2,285 | 2,270 | 2,278 | +10 | +0.4% | 217,500 |
| 2024/07/01 | 2,288 | 2,293 | 2,268 | 2,268 | -12 | -0.5% | 265,900 |
| 2024/06/28 | 2,319 | 2,319 | 2,280 | 2,280 | -42 | -1.8% | 288,700 |
| 2024/06/27 | 2,326 | 2,326 | 2,309 | 2,322 | +10 | +0.4% | 229,500 |
| 2024/06/26 | 2,359 | 2,359 | 2,312 | 2,312 | -39 | -1.7% | 199,400 |
| 2024/06/25 | 2,356 | 2,368 | 2,347 | 2,351 | +5 | +0.2% | 76,300 |
| 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 |
251～
300
件表示中 / 3766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 | 234,700円 | +3.9% | +1.1% | 0.51% | 60.82倍 | 4.46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 |
| 松 屋 | 118,500円 | +3.9% | -10.4% | 1.01% | 27.34倍 | 2.22倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ゲンキＧＤＣ | 352,000円 | +7.2% | +3.7% | 1.99% | 12.95倍 | 3.64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 |
| ミニストップ | 206,300円 | +10.9% | - | 0.97% | 856.02倍 | 1.84倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ＶＴＨＤ | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
