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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/02/14 | 2,402 | 2,403 | 2,376 | 2,376 | -36 | -1.5% | 158,900 |
| 2024/02/13 | 2,408 | 2,417 | 2,394 | 2,412 | +10 | +0.4% | 120,900 |
| 2024/02/09 | 2,376 | 2,412 | 2,372 | 2,402 | +8 | +0.3% | 124,100 |
| 2024/02/08 | 2,398 | 2,401 | 2,374 | 2,394 | -9 | -0.4% | 174,400 |
| 2024/02/07 | 2,400 | 2,410 | 2,388 | 2,403 | +1 | ±0% | 114,800 |
| 2024/02/06 | 2,425 | 2,439 | 2,402 | 2,402 | -29 | -1.2% | 135,000 |
| 2024/02/05 | 2,436 | 2,443 | 2,425 | 2,431 | -6 | -0.2% | 93,500 |
| 2024/02/02 | 2,443 | 2,448 | 2,424 | 2,437 | -6 | -0.2% | 82,000 |
| 2024/02/01 | 2,439 | 2,451 | 2,430 | 2,443 | +2 | +0.1% | 83,400 |
| 2024/01/31 | 2,441 | 2,441 | 2,421 | 2,441 | +7 | +0.3% | 80,000 |
| 2024/01/30 | 2,449 | 2,454 | 2,430 | 2,434 | -5 | -0.2% | 82,300 |
301～
350
件表示中 / 3734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 | 222,100円 | +3.9% | +1.1% | 0.54% | 57.56倍 | 4.22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 |
| キャンドゥ | 350,000円 | +10.1% | +22.0% | 0.49% | 560.00倍 | 5.37倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| フジオフドＧ | 112,600円 | +2.4% | +17.2% | 0.27% | 88.80倍 | 6.74倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＶＴＨＤ | 46,700円 | +5.2% | +18.2% | 5.14% | 8.08倍 | 0.79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 |
| 山岡家 | 555,000円 | +12.8% | +6.5% | 0.11% | 18.34倍 | 8.13倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
