국가: 미국 부문: 경기 민감형 소비재 업종: 식당 주식 시장 - 시세 및 가격
가격, 시가 총액, PE 및 EPS가 포함된 모든 주식 목록
| 이름 이름 | 가격 가격 |
24h% 7d chart 24h% & 7d |
시가 총액 시가 총액 | 거래량 거래량 | 24h 최저가 | 24h 최고가 | 시가 총액 | 주가수익비율 | 주당순이익 |
|---|
| 이름 이름 | 가격 가격 |
24h% 7d chart 24h% & 7d |
시가 총액 시가 총액 | 거래량 거래량 | 24h 최저가 | 24h 최고가 | 시가 총액 | 주가수익비율 | 주당순이익 | |
|---|---|---|---|---|---|---|---|---|---|---|
| {{ item.name }} {{ item.symbol }} | {{ item.price }} {{ item.price_usd }} |
{{ item.change_pct }}
|
{{ item.marketcap }} {{ item.marketcap_usd }} | {{ item.volume }} {{ item.volume_usd }} | {{ item.low }} {{ item.low_usd }} | {{ item.high }} {{ item.high_usd }} | {{ item.marketcap }} {{ item.marketcap_usd }} | {{ item.pe }} | {{ item.eps }} {{ item.eps_usd }} | |
| McDonald's MCD | $265.87 — |
-0.75
|
$191.61B — | $2.27M — | $265.44 — | $269.08 — | $191.61B — | 22.60 | $11.76 — | |
| Starbucks SBUX | $77.72 — |
+0.23
|
$88.03B — | $8.68M — | $77.5 — | $78.22 — | $88.03B — | 21.41 | $3.63 — | |
| Chipotle Mexican Grill CMG | $3,172.8 — |
-0.11
|
$87.15B — | $178.65K — | $3,167.5 — | $3,191.76 — | $87.15B — | 67.95 | $46.69 — | |
| Compass Group PLC CMPGY | $28.46 — |
-0.21
|
$48.56B — | $101.32K — | $28.29 — | $28.7 — | $48.56B — | 28.74 | $0.99 — | |
| Compass CMPGF | $28.23 — |
-1.63
|
$48.06B — | $3.91K — | $28.23 — | $28.23 — | $48.06B — | 28.51 | $0.99 — | |
| Yum! Brands YUM | $139.3 — |
-0.26
|
$39.23B — | $1.11M — | $138.54 — | $140.04 — | $39.23B — | 24.69 | $5.64 — | |
| Restaurant Brands QSR | $69 — |
-1.43
|
$31.44B — | $1.81M — | $68.9 — | $70.19 — | $31.44B — | 17.82 | $3.87 — | |
| Domino's Pizza DPZ | $513.72 — |
-0.46
|
$17.92B — | $196.99K — | $511.15 — | $518 — | $17.92B — | 33.51 | $15.33 — | |
| Darden Restaurants DRI | $149.69 — |
-1.51
|
$17.87B — | $930.48K — | $149.5 — | $152.27 — | $17.87B — | 17.54 | $8.53 — | |
| Yum China YUMC | $38.3 — |
-1.34
|
$14.91B — | $2.72M — | $38.16 — | $38.96 — | $14.91B — | 19.14 | $2 — | |
| Texas Roadhouse TXRH | $167.79 — |
-0.36
|
$11.21B — | $563.28K — | $167.22 — | $169.15 — | $11.21B — | 33.89 | $4.95 — | |
| Wingstop WING | $380.34 — |
-0.65
|
$11.17B — | $290.82K — | $380.02 — | $384.65 — | $11.17B — | 136.32 | $2.79 — | |
| Dutch Bros BROS | $36.29 — |
-1.31
|
$6.43B — | $1.56M — | $36.24 — | $36.76 — | $6.43B — | 201.61 | $0.18 — | |
| Luckin Coffee LKNCY | $20.01 — |
-1.6
|
$5.62B — | $1.83M — | $19.88 — | $20.12 — | $5.62B — | 15.88 | $1.26 — | |
| Shake Shack SHAK | $99.37 — |
-0.22
|
$4.22B — | $592.63K — | $97.89 — | $100.46 — | $4.22B — | 174.33 | $0.57 — | |
| The Wendy's Company WEN | $17.84 — |
-1.38
|
$3.66B — | $2.81M — | $17.82 — | $18.28 — | $3.66B — | 18.20 | $0.98 — | |
| Sweetgreen, Inc. SG | $31.92 — |
-5.65
|
$3.62B — | $3.1M — | $30.52 — | $33.74 — | $3.62B — | 0 | -$0.94 — | |
| Brinker EAT | $63.84 — |
-1.04
|
$2.84B — | $1.35M — | $63.66 — | $65.93 — | $2.84B — | 18.94 | $3.37 — | |
| Arcos Dorados ARCO | $10.35 — |
+0.68
|
$2.18B — | $1.57M — | $10.08 — | $10.37 — | $2.18B — | 12.62 | $0.82 — | |
| Bloomin' Brands BLMN | $22.54 — |
-3.26
|
$1.95B — | $1.68M — | $22.52 — | $23.3 — | $1.95B — | 33.64 | $0.67 — | |
| The Cheesecake Factory Incorporated CAKE | $37.59 — |
-1.85
|
$1.92B — | $845.42K — | $37.56 — | $38.58 — | $1.92B — | 17.16 | $2.19 — | |
| Papa John's PZZA | $49.08 — |
-0.75
|
$1.62B — | $1.28M — | $48.87 — | $50.11 — | $1.62B — | 21.62 | $2.27 — | |
| Cannae CNNE | $20.13 — |
-0.49
|
$1.26B — | $336.66K — | $19.79 — | $20.23 — | $1.26B — | 0 | -$5.49 — | |
| First Watch Restaurant FWRG | $19.17 — |
-0.62
|
$1.16B — | $646.88K — | $19.03 — | $19.53 — | $1.16B — | 50.44 | $0.38 — | |
| Kura Sushi USA KRUS | $99.37 — |
-4.31
|
$1.12B — | $174.17K — | $97.91 — | $103 — | $1.12B — | 496.85 | $0.2 — | |
| HelloFresh SE HLFFF | $5.96 — |
+2.58
|
$1.09B — | $71.28K — | $5.96 — | $6.21 — | $1.09B — | 0 | -$0.26 — | |
| HelloFresh SE HELFY | $1.48 — |
-0.67
|
$1.05B — | $44.75K — | $1.47 — | $1.49 — | $1.05B — | 0 | -$0.07 — | |
| Cracker Barrel Old Country Store CBRL | $46.89 — |
-2.94
|
$1.04B — | $1.18M — | $46.79 — | $48.56 — | $1.04B — | 12.50 | $3.75 — | |
| Jack in the Box JACK | $52.45 — |
-3.07
|
$1.02B — | $547.16K — | $52.08 — | $54.28 — | $1.02B — | 9.23 | $5.68 — | |
| BJ's Restaurants BJRI | $34.78 — |
-3.39
|
$813.26M — | $234.64K — | $34.76 — | $36.22 — | $813.26M — | 35.13 | $0.99 — | |
| Café de Coral CFCGF | $1.12 — |
-6.67
|
$784.26M — | $1K — | $1.12 — | $1.12 — | $784.26M — | 112.00 | $0.01 — | |
| Dine Brands Global DIN | $41.55 — |
-2.9
|
$640.06M — | $265.94K — | $41.52 — | $43.07 — | $640.06M — | 7.40 | $5.61 — | |
| Portillo's PTLO | $10.35 — |
-2.91
|
$637.69M — | $971.25K — | $10.33 — | $10.73 — | $637.69M — | 25.24 | $0.41 — | |
| Carrols Restaurant TAST | $9.54 — |
0
|
$502.01M — | $3.51M — | $9.54 — | $9.54 — | $502.01M — | 16.44 | $0.58 — | |
| Chuy's CHUY | $26.88 — |
-1.57
|
$463.15M — | $207.01K — | $26.73 — | $27.18 — | $463.15M — | 15.71 | $1.71 — | |
| RCI Hospitality RICK | $47.16 — |
-1.5
|
$439.77M — | $60.98K — | $46.87 — | $47.87 — | $439.77M — | 23.11 | $2.04 — | |
| Denny's DENN | $7.37 — |
-4.78
|
$383.38M — | $422.51K — | $7.35 — | $7.78 — | $383.38M — | 17.13 | $0.43 — | |
| El Pollo Loco LOCO | $10.76 — |
-0.09
|
$334.63M — | $143.67K — | $10.66 — | $10.85 — | $334.63M — | 13.44 | $0.8 — | |
| Potbelly PBPB | $8.68 — |
-0.34
|
$259.02M — | $228.9K — | $8.52 — | $8.85 — | $259.02M — | 66.76 | $0.13 — | |
| The ONE Group Hospitality STKS | $5.29 — |
-1.31
|
$166.21M — | $83.34K — | $5.08 — | $5.35 — | $166.21M — | 0 | $0 — | |
| Red Robin Gourmet Burgers RRGB | $7.07 — |
+0.86
|
$110.32M — | $124.21K — | $6.93 — | $7.12 — | $110.32M — | 0 | -$1.34 — | |
| Noodles & Company NDLS | $2.05 — |
-2.84
|
$92.96M — | $87.6K — | $2.01 — | $2.13 — | $92.96M — | 0 | -$0.28 — | |
| FAT Brands FAT | $5.19 — |
-4.24
|
$87.71M — | $44.53K — | $5.16 — | $5.41 — | $87.71M — | 0 | -$5.91 — | |
| Good Times Restaurants GTIM | $2.7 — |
+0.75
|
$29.71M — | $15.26K — | $2.6 — | $2.71 — | $29.71M — | 38.57 | $0.07 — | |
| Rave Restaurant RAVE | $1.91 — |
-0.52
|
$27.86M — | $14.73K — | $1.84 — | $1.94 — | $27.86M — | 14.69 | $0.13 — | |
| BurgerFi BFI | $0.38 — |
-3.3
|
$10.15M — | $136.27K — | $0.3699 — | $0.39 — | $10.15M — | 0 | -$1.2 — | |
| Noble Roman's NROM | $0.4299 — |
-4.44
|
$9.55M — | $7.75K — | $0.4199 — | $0.4299 — | $9.55M — | 21.50 | $0.02 — | |
| Spot Coffee (Canada) SCFFF | $0.01 — |
-8.46
|
$1.93M — | $1.5K — | $0.01 — | $0.01 — | $1.93M — | 0 | $0 — | |
| Bagger Dave's Burger Tavern BDVB | $0.07 — |
-2.07
|
$1.86M — | $6.5K — | $0.07 — | $0.07 — | $1.86M — | 0 | -$0.09 — | |
| Prom Resources PRMO | $0.0001 — |
0
|
$1.62M — | $39.03M — | $0.0001 — | $0.0001 — | $1.62M — | 0.099 | $0 — | |
| Gourmet Provisions GMPR | $0.0002 — |
0
|
$712.95K — | $61.86M — | $0.0001 — | $0.0002999 — | $712.95K — | 0 | -$19,014 — | |
| Kisses From Italy KITL | $0.001699 — |
+3.13
|
$537.91K — | $27.5K — | $0.001699 — | $0.001699 — | $537.91K — | 0 | -$0.02 — | |
| Grillit GRLT | $0.0001 — |
0
|
$490.92K — | $1M — | $0.0001 — | $0.0001 — | $490.92K — | 0 | $0 — | |
| ZA ZAAG | $0.0001 — |
-50
|
$455.45K — | $950K — | $0.0001 — | $0.0001 — | $455.45K — | 0 | -$71.81 — | |
| Amergent Hospitality AMHG | $0.0001 — |
0
|
$1.68K — | $1.13M — | $0.0001 — | $0.0001 — | $1.68K — | 0 | -$0.19 — | |
| FAT Brands FATBP | $14.35 — |
-0.14
|
$0 — | $8.37K — | $14.26 — | $14.38 — | $0 — | 0 | -$3.36 — | |
| Restaurant Brands International Limited Partnership RSTRF | $75.2 — |
-0.68
|
$23.8B — | $472 — | $75.2 — | $75.2 — | $23.8B — | 19.28 | $3.9 — | |
| Haidilao International Holding HDALF | $2.65 — |
+1.88
|
$14.81B — | $500 — | $2.65 — | $2.66 — | $14.81B — | 22.07 | $0.12 — | |
| McDonald's Holdings Company (Japan) MDNDF | $44.45 — |
-3.35
|
$5.91B — | $227 — | $44.45 — | $44.45 — | $5.91B — | 34.72 | $1.28 — | |
| Jollibee Foods Corporation JBFCY | $15.72 — |
-1.45
|
$4.47B — | $602 — | $15.26 — | $15.72 — | $4.47B — | 28.57 | $0.55 — | |
| Jollibee Foods JBFCF | $3.98 — |
-1
|
$4.46B — | $700 — | $3.98 — | $4.02 — | $4.46B — | 28.42 | $0.14 — | |
| Alsea, S.A.B. de C.V ALSSF | $4.15 — |
-8.19
|
$3.38B — | $1.75K — | $4.1 — | $4.25 — | $3.38B — | 25.93 | $0.16 — | |
| Domino's Pizza Enterprises Limited DPZUF | $25 — |
-2.84
|
$2.27B — | $438 — | $25 — | $25 — | $2.27B — | 55.55 | $0.45 — | |
| Domino's Pizza Enterprises DMZPY | $12.21 — |
-0.42
|
$2.25B — | $382 — | $12.16 — | $12.21 — | $2.25B — | 55.50 | $0.22 — | |
| SSP SSPPF | $2.49 — |
-8.6
|
$2.09B — | $100 — | $2.49 — | $2.49 — | $2.09B — | 248.59 | $0.01 — | |
| Mitchells & Butlers MBPFF | $3.1 — |
+14.81
|
$1.98B — | $7.24K — | $2.85 — | $3.1 — | $1.98B — | 0 | -$0.01 — | |
| Domino's Pizza DPUKY | $8.23 — |
+2.49
|
$1.73B — | $147 — | $8.23 — | $8.23 — | $1.73B — | 11.59 | $0.71 — | |
| Domino's Pizza DMPZF | $4.1 — |
+0.99
|
$1.73B — | $142.35K — | $4.1 — | $4.14 — | $1.73B — | 11.71 | $0.35 — | |
| J D Wetherspoon JDWPY | $38.5 — |
-7.78
|
$1.34B — | $367 — | $38.5 — | $38.5 — | $1.34B — | 13.05 | $2.95 — | |
| Foodbase FBGI | $0.02999 — |
+6.45
|
$1.01B — | $1.2K — | $0.02 — | $0.02999 — | $1.01B — | 0 | -$0.13 — | |
| MTY Food MTYFF | $33.57 — |
-2.29
|
$812.54M — | $2.67K — | $33.43 — | $33.57 — | $812.54M — | 10.86 | $3.09 — | |
| Collins Foods CLLFF | $6.23 — |
-33.01
|
$738.96M — | $187 — | $6.23 — | $6.23 — | $738.96M — | 36.64 | $0.17 — | |
| The Restaurant RSTGF | $0.56 — |
0
|
$649.69M — | $0 — | $0 — | $0 — | $649.69M — | 0 | $0 — | |
| Biglari Holdings Inc. BH-A | $969 — |
+0.03
|
$607.32M — | $66 — | $969 — | $969 — | $607.32M — | 20.70 | $46.79 — | |
| Biglari BH | $195.1 — |
-0.77
|
$602.43M — | $2.23K — | $193.76 — | $197.69 — | $602.43M — | 20.84 | $9.36 — | |
| Pizza Pizza Royalty PZRIF | $10.61 — |
+6.63
|
$323.79M — | $203 — | $10.61 — | $10.61 — | $323.79M — | 15.15 | $0.7 — | |
| A&W Revenue Royalties Income Fund AWRRF | $21.02 — |
-1.08
|
$308.94M — | $279 — | $21.02 — | $21.02 — | $308.94M — | 14.29 | $1.47 — | |
| Famous Brands FMBRY | $5.75 — |
+4.55
|
$288.08M — | $100 — | $5.75 — | $5.75 — | $288.08M — | 2.86 | $2.01 — | |
| Nathan's Famous NATH | $69.25 — |
+0.45
|
$282.86M — | $4.09K — | $68.9 — | $69.25 — | $282.86M — | 14.89 | $4.65 — | |
| Restaurant Brands New Zealand RTBRF | $2.06 — |
-5.07
|
$257M — | $3.28K — | $2.06 — | $2.06 — | $257M — | 25.75 | $0.08 — | |
| Boston Pizza Royalties Income Fund BPZZF | $11.65 — |
-5.82
|
$247.9M — | $1.2K — | $11.65 — | $11.67 — | $247.9M — | 11.88 | $0.98 — | |
| Marston's MARZF | $0.39 — |
+5.99
|
$245.48M — | $349 — | $0.39 — | $0.39 — | $245.48M — | 0 | -$0.02 — | |
| Fiesta Restaurant FRGI | $8.49 — |
0
|
$222.35M — | $0 — | $0 — | $0 — | $222.35M — | 0 | $0 — | |
| The Keg Royalties Income Fund KRIUF | $9.82 — |
-6.39
|
$177.93M — | $2.11K — | $9.82 — | $9.92 — | $177.93M — | 17.53 | $0.56 — | |
| Fairwood FRWDF | $1.05 — |
-41.99
|
$136.03M — | $132.2K — | $1.05 — | $1.05 — | $136.03M — | 26.25 | $0.04 — | |
| Retail Food RFGPF | $0.04 — |
+19.85
|
$116.84M — | $10K — | $0.04 — | $0.04 — | $116.84M — | 0 | $0 — | |
| Meritage Hospitality MHGU | $17.64 — |
-1.98
|
$116.16M — | $716 — | $17.52 — | $17.74 — | $116.16M — | 18.18 | $0.97 — | |
| FAT Brands FATBB | $5.3 — |
+5.9
|
$91.6M — | $668 — | $5.3 — | $5.3 — | $91.6M — | 0 | -$6.56 — | |
| SIR Royalty Income Fund SIRZF | $10 — |
-2.06
|
$83.76M — | $101 — | $10 — | $10 — | $83.76M — | 5.74 | $1.74 — | |
| Ark Restaurants ARKR | $16.25 — |
+8.7
|
$58.57M — | $4.44K — | $15.5 — | $16.25 — | $58.57M — | 0 | -$2.01 — | |
| Flanigan's Enterprises BDL | $28.55 — |
+1.42
|
$53.06M — | $3.59K — | $27.69 — | $29.12 — | $53.06M — | 15.26 | $1.87 — | |
| Aegis Brands SCUPF | $0.2999 — |
+4.53
|
$25.59M — | $17.5K — | $0.2999 — | $0.2999 — | $25.59M — | 0 | $0 — | |
| Odd Burger ODDAF | $0.1199 — |
-7.69
|
$11.12M — | $94.67K — | $0.11 — | $0.13 — | $11.12M — | 0 | -$0.03 — | |
| BT Brands BTBD | $1.41 — |
+0.71
|
$9.11M — | $2.67K — | $1.31 — | $1.41 — | $9.11M — | 0 | -$0.14 — | |
| Just Kitchen JKHCF | $0.07 — |
0
|
$6.92M — | $0 — | $0 — | $0 — | $6.92M — | 0 | $0 — | |
| Giant GGLT | $499 — |
+4.18
|
$6.13M — | $102 — | $499 — | $499 — | $6.13M — | 1.32 | $376 — | |
| Pacific Software PFSF | $0.23 — |
-4.17
|
$3.21M — | $2.5K — | $0.23 — | $0.23 — | $3.21M — | 0 | -$0.01 — | |
| Coffee COFE | $0.01 — |
-30.07
|
$2.48M — | $700 — | $0.01 — | $0.02 — | $2.48M — | 0 | $0 — | |
| Dixie Lee International Industries DLII | $0 — |
-99
|
$1.69M — | $2K — | $0 — | $0 — | $1.69M — | 0 | $0 — | |
| U-Swirl SWRL | $0.0002 — |
0
|
$750.23K — | $74.75K — | $0.0002 — | $0.0002 — | $750.23K — | 0 | $0 — | |
|
좋아하는 주식 없음
아직 즐겨찾는 주식이 없습니다. 여기에서 보려면 즐겨찾기에 추가하세요. |
||||||||||
- {{ link.label }} {{link}}