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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,031 | 1,047 | 1,030 | 1,045 | +16 | +1.6% | 84,200 |
| 2010/08/02 | 1,020 | 1,034 | 1,000 | 1,029 | +13 | +1.3% | 57,000 |
| 2010/07/30 | 1,018 | 1,018 | 1,003 | 1,016 | -5 | -0.5% | 40,600 |
| 2010/07/29 | 1,027 | 1,028 | 1,020 | 1,021 | -8 | -0.8% | 25,600 |
| 2010/07/28 | 1,030 | 1,032 | 1,019 | 1,029 | +1 | +0.1% | 43,500 |
| 2010/07/27 | 1,024 | 1,029 | 1,023 | 1,028 | +9 | +0.9% | 26,500 |
| 2010/07/26 | 1,015 | 1,024 | 1,015 | 1,019 | +6 | +0.6% | 29,500 |
| 2010/07/23 | 1,005 | 1,020 | 1,004 | 1,013 | +10 | +1% | 50,900 |
| 2010/07/22 | 1,002 | 1,004 | 998 | 1,003 | +4 | +0.4% | 42,000 |
| 2010/07/21 | 990 | 1,004 | 990 | 999 | +13 | +1.3% | 81,300 |
| 2010/07/20 | 988 | 988 | 983 | 986 | -2 | -0.2% | 33,500 |
| 2010/07/16 | 985 | 989 | 984 | 988 | ±0 | ±0% | 27,900 |
| 2010/07/15 | 988 | 991 | 986 | 988 | +1 | +0.1% | 29,500 |
| 2010/07/14 | 988 | 989 | 982 | 987 | +9 | +0.9% | 32,900 |
| 2010/07/13 | 980 | 989 | 978 | 978 | -10 | -1% | 150,000 |
| 2010/07/12 | 986 | 992 | 985 | 988 | +2 | +0.2% | 23,900 |
| 2010/07/09 | 979 | 987 | 979 | 986 | +7 | +0.7% | 32,100 |
| 2010/07/08 | 983 | 984 | 978 | 979 | ±0 | ±0% | 33,200 |
| 2010/07/07 | 973 | 979 | 968 | 979 | +9 | +0.9% | 29,000 |
| 2010/07/06 | 975 | 977 | 968 | 970 | +2 | +0.2% | 53,000 |
| 2010/07/05 | 970 | 976 | 968 | 968 | +1 | +0.1% | 33,000 |
| 2010/07/02 | 964 | 968 | 962 | 967 | +3 | +0.3% | 25,800 |
| 2010/07/01 | 963 | 968 | 962 | 964 | -4 | -0.4% | 35,100 |
| 2010/06/30 | 971 | 971 | 963 | 968 | -5 | -0.5% | 63,800 |
| 2010/06/29 | 979 | 979 | 972 | 973 | -5 | -0.5% | 31,500 |
| 2010/06/28 | 985 | 986 | 977 | 978 | ±0 | ±0% | 21,800 |
| 2010/06/25 | 971 | 980 | 969 | 978 | +8 | +0.8% | 37,300 |
| 2010/06/24 | 966 | 975 | 966 | 970 | +4 | +0.4% | 25,800 |
| 2010/06/23 | 972 | 975 | 963 | 966 | -11 | -1.1% | 65,500 |
| 2010/06/22 | 976 | 979 | 970 | 977 | -4 | -0.4% | 84,800 |
| 2010/06/21 | 994 | 994 | 978 | 981 | -4 | -0.4% | 84,500 |
| 2010/06/18 | 988 | 988 | 979 | 985 | +2 | +0.2% | 63,600 |
| 2010/06/17 | 991 | 991 | 982 | 983 | -6 | -0.6% | 40,700 |
| 2010/06/16 | 991 | 992 | 986 | 989 | +4 | +0.4% | 37,100 |
| 2010/06/15 | 987 | 988 | 981 | 985 | ±0 | ±0% | 43,500 |
| 2010/06/14 | 991 | 992 | 980 | 985 | +6 | +0.6% | 78,900 |
| 2010/06/11 | 983 | 985 | 979 | 979 | +6 | +0.6% | 61,400 |
| 2010/06/10 | 975 | 976 | 971 | 973 | +2 | +0.2% | 30,800 |
| 2010/06/09 | 972 | 977 | 969 | 971 | -4 | -0.4% | 37,900 |
| 2010/06/08 | 966 | 981 | 966 | 975 | +7 | +0.7% | 36,200 |
| 2010/06/07 | 971 | 974 | 966 | 968 | -6 | -0.6% | 47,800 |
| 2010/06/04 | 975 | 979 | 972 | 974 | +4 | +0.4% | 41,000 |
| 2010/06/03 | 981 | 981 | 965 | 970 | ±0 | ±0% | 81,300 |
| 2010/06/02 | 981 | 982 | 969 | 970 | -11 | -1.1% | 91,700 |
| 2010/06/01 | 990 | 990 | 981 | 981 | -7 | -0.7% | 50,000 |
| 2010/05/31 | 981 | 988 | 980 | 988 | +8 | +0.8% | 67,600 |
| 2010/05/28 | 993 | 993 | 980 | 980 | ±0 | ±0% | 84,400 |
| 2010/05/27 | 982 | 984 | 975 | 980 | -5 | -0.5% | 87,400 |
| 2010/05/26 | 986 | 989 | 981 | 985 | -6 | -0.6% | 70,300 |
| 2010/05/25 | 998 | 1,005 | 989 | 991 | -6 | -0.6% | 68,700 |
3651～
3700
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 | 221,700円 | +3.9% | +1.1% | 0.54% | 57.45倍 | 4.21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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.38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 | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88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
