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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,436 | 1,436 | 1,431 | 1,433 | -3 | -0.2% | 26,600 |
| 2013/11/15 | 1,436 | 1,438 | 1,431 | 1,436 | ±0 | ±0% | 46,800 |
| 2013/11/14 | 1,428 | 1,437 | 1,428 | 1,436 | +8 | +0.6% | 34,500 |
| 2013/11/13 | 1,430 | 1,431 | 1,427 | 1,428 | -2 | -0.1% | 27,500 |
| 2013/11/12 | 1,423 | 1,430 | 1,418 | 1,430 | +7 | +0.5% | 39,800 |
| 2013/11/11 | 1,430 | 1,435 | 1,421 | 1,423 | -7 | -0.5% | 28,900 |
| 2013/11/08 | 1,435 | 1,437 | 1,429 | 1,430 | -4 | -0.3% | 18,800 |
| 2013/11/07 | 1,434 | 1,435 | 1,430 | 1,434 | +4 | +0.3% | 17,500 |
| 2013/11/06 | 1,422 | 1,434 | 1,422 | 1,430 | +7 | +0.5% | 16,500 |
| 2013/11/05 | 1,429 | 1,433 | 1,422 | 1,423 | +1 | +0.1% | 25,400 |
| 2013/11/01 | 1,433 | 1,439 | 1,418 | 1,422 | -9 | -0.6% | 28,400 |
| 2013/10/31 | 1,417 | 1,437 | 1,417 | 1,431 | +11 | +0.8% | 33,000 |
| 2013/10/30 | 1,430 | 1,438 | 1,420 | 1,420 | -10 | -0.7% | 60,700 |
| 2013/10/29 | 1,419 | 1,430 | 1,417 | 1,430 | +13 | +0.9% | 46,100 |
| 2013/10/28 | 1,415 | 1,418 | 1,410 | 1,417 | +10 | +0.7% | 13,900 |
| 2013/10/25 | 1,418 | 1,418 | 1,405 | 1,407 | -11 | -0.8% | 21,200 |
| 2013/10/24 | 1,403 | 1,418 | 1,397 | 1,418 | +18 | +1.3% | 18,700 |
| 2013/10/23 | 1,410 | 1,418 | 1,400 | 1,400 | -10 | -0.7% | 37,000 |
| 2013/10/22 | 1,407 | 1,410 | 1,405 | 1,410 | +3 | +0.2% | 21,100 |
| 2013/10/21 | 1,409 | 1,409 | 1,400 | 1,407 | +9 | +0.6% | 18,400 |
| 2013/10/18 | 1,400 | 1,404 | 1,396 | 1,398 | +9 | +0.6% | 33,600 |
| 2013/10/17 | 1,388 | 1,398 | 1,385 | 1,389 | +3 | +0.2% | 24,200 |
| 2013/10/16 | 1,400 | 1,400 | 1,382 | 1,386 | -17 | -1.2% | 35,300 |
| 2013/10/15 | 1,410 | 1,419 | 1,402 | 1,403 | +7 | +0.5% | 38,400 |
| 2013/10/11 | 1,398 | 1,408 | 1,388 | 1,396 | +10 | +0.7% | 35,500 |
| 2013/10/10 | 1,383 | 1,387 | 1,376 | 1,386 | +16 | +1.2% | 35,500 |
| 2013/10/09 | 1,351 | 1,370 | 1,351 | 1,370 | +14 | +1% | 28,200 |
| 2013/10/08 | 1,355 | 1,360 | 1,351 | 1,356 | -5 | -0.4% | 31,400 |
| 2013/10/07 | 1,362 | 1,366 | 1,358 | 1,361 | -7 | -0.5% | 33,100 |
| 2013/10/04 | 1,381 | 1,385 | 1,366 | 1,368 | -14 | -1% | 34,900 |
| 2013/10/03 | 1,380 | 1,390 | 1,380 | 1,382 | -1 | -0.1% | 21,700 |
| 2013/10/02 | 1,388 | 1,394 | 1,381 | 1,383 | -4 | -0.3% | 20,000 |
| 2013/10/01 | 1,410 | 1,410 | 1,386 | 1,387 | -21 | -1.5% | 36,500 |
| 2013/09/30 | 1,396 | 1,410 | 1,394 | 1,408 | +9 | +0.6% | 36,700 |
| 2013/09/27 | 1,397 | 1,400 | 1,396 | 1,399 | -1 | -0.1% | 19,600 |
| 2013/09/26 | 1,400 | 1,404 | 1,390 | 1,400 | +1 | +0.1% | 29,500 |
| 2013/09/25 | 1,399 | 1,404 | 1,390 | 1,399 | +2 | +0.1% | 39,600 |
| 2013/09/24 | 1,398 | 1,400 | 1,393 | 1,397 | +2 | +0.1% | 29,500 |
| 2013/09/20 | 1,398 | 1,404 | 1,387 | 1,395 | -2 | -0.1% | 39,400 |
| 2013/09/19 | 1,374 | 1,397 | 1,370 | 1,397 | +32 | +2.3% | 68,200 |
| 2013/09/18 | 1,366 | 1,377 | 1,358 | 1,365 | +6 | +0.4% | 35,800 |
| 2013/09/17 | 1,355 | 1,368 | 1,353 | 1,359 | +2 | +0.1% | 34,900 |
| 2013/09/13 | 1,360 | 1,370 | 1,352 | 1,357 | -9 | -0.7% | 69,100 |
| 2013/09/12 | 1,373 | 1,375 | 1,362 | 1,366 | -9 | -0.7% | 33,700 |
| 2013/09/11 | 1,380 | 1,384 | 1,371 | 1,375 | -5 | -0.4% | 32,600 |
| 2013/09/10 | 1,386 | 1,386 | 1,375 | 1,380 | +4 | +0.3% | 38,900 |
| 2013/09/09 | 1,383 | 1,388 | 1,365 | 1,376 | +11 | +0.8% | 57,200 |
| 2013/09/06 | 1,374 | 1,383 | 1,361 | 1,365 | -9 | -0.7% | 46,600 |
| 2013/09/05 | 1,390 | 1,390 | 1,372 | 1,374 | -15 | -1.1% | 53,100 |
| 2013/09/04 | 1,387 | 1,389 | 1,379 | 1,389 | +3 | +0.2% | 41,400 |
2801～
2850
件表示中 / 3694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 | 224,800円 | +3.9% | +1.1% | 0.53% | 58.25倍 | 4.27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 | 91,300円 | +9.4% | -6.0% | 3.50% | 11.49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 | 335,500円 | +8.0% | +26.0% | 2.09% | 14.45倍 | 3.92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 |
| マミーマート | 540,000円 | +15.1% | -3.7% | 1.76% | 11.37倍 | 1.43倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| サンマルクＨＤ | 253,200円 | +9.2% | +9.0% | 2.05% | 25.70倍 | 1.72倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
