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 | $308.27 — |
-0.24
|
$220.42B — | $854.36K — | $307.12 — | $309.82 — | $220.42B — | 27.18 | $11.34 — | |
| Starbucks SBUX | $89.11 — |
+2.44
|
$101.26B — | $2.2M — | $88.24 — | $89.39 — | $101.26B — | 32.40 | $2.75 — | |
| Chipotle Mexican Grill CMG | $52.4 — |
-0.4
|
$70.64B — | $2.72M — | $52.27 — | $53.12 — | $70.64B — | 46.39 | $1.13 — | |
| Compass CMPGF | $35.71 — |
+0.72
|
$60.6B — | $385 — | $35.29 — | $35.71 — | $60.6B — | 41.51 | $0.86 — | |
| Compass Group PLC CMPGY | $35.44 — |
-0.29
|
$60.15B — | $78.71K — | $35.24 — | $35.44 — | $60.15B — | 41.20 | $0.86 — | |
| Yum! Brands YUM | $144.32 — |
+1.01
|
$40.12B — | $279.94K — | $142.73 — | $144.56 — | $40.12B — | 28.74 | $5.02 — | |
| Restaurant Brands QSR | $71.39 — |
<0.01
|
$32.43B — | $450.7K — | $71.05 — | $71.68 — | $32.43B — | 24.19 | $2.95 — | |
| Darden Restaurants DRI | $215.06 — |
<0.01
|
$25.17B — | $197.02K — | $214.93 — | $217.35 — | $25.17B — | 24.21 | $8.88 — | |
| Domino's Pizza DPZ | $465.97 — |
+1.29
|
$15.96B — | $102.55K — | $462 — | $466.45 — | $15.96B — | 26.68 | $17.46 — | |
| Yum China YUMC | $42.89 — |
-0.21
|
$15.95B — | $738.45K — | $42.73 — | $43.09 — | $15.95B — | 17.94 | $2.39 — | |
| Texas Roadhouse TXRH | $194.16 — |
+1.29
|
$12.88B — | $154.69K — | $191.35 — | $194.54 — | $12.88B — | 29.96 | $6.48 — | |
| Dutch Bros BROS | $72.15 — |
-1.16
|
$11.87B — | $1.33M — | $72 — | $74.66 — | $11.87B — | 184.98 | $0.39 — | |
| Wingstop WING | $376.39 — |
+1.27
|
$10.5B — | $111.13K — | $371.59 — | $376.51 — | $10.5B — | 63.25 | $5.95 — | |
| Luckin Coffee LKNCY | $34.58 — |
-1.26
|
$9.81B — | $873.6K — | $34.4 — | $35.6 — | $9.81B — | 22.60 | $1.53 — | |
| Brinker EAT | $173.34 — |
+2.4
|
$7.71B — | $269.85K — | $170.56 — | $174.31 — | $7.71B — | 24.07 | $7.2 — | |
| Shake Shack SHAK | $128.36 — |
+0.07
|
$5.48B — | $231.02K — | $126.47 — | $129.66 — | $5.48B — | 427.86 | $0.3 — | |
| The Cheesecake Factory Incorporated CAKE | $57.38 — |
+1.19
|
$2.84B — | $205.18K — | $56.61 — | $57.55 — | $2.84B — | 17.98 | $3.19 — | |
| The Wendy's Company WEN | $11.8 — |
+0.98
|
$2.26B — | $938.01K — | $11.68 — | $11.86 — | $2.26B — | 12.54 | $0.94 — | |
| HelloFresh SE HELFY | $2.73 — |
-3.87
|
$1.86B — | $130 — | $2.73 — | $2.73 — | $1.86B — | 0 | -$0.32 — | |
| HelloFresh SE HLFFF | $10.75 — |
-11.12
|
$1.75B — | $352 — | $10.75 — | $10.9 — | $1.75B — | 0 | -$1.26 — | |
| Sweetgreen, Inc. SG | $13.89 — |
-0.14
|
$1.63B — | $1.17M — | $13.49 — | $14.14 — | $1.63B — | 0 | -$0.77 — | |
| Papa John's PZZA | $49.55 — |
+4.29
|
$1.62B — | $386.34K — | $47.43 — | $49.99 — | $1.62B — | 20.90 | $2.37 — | |
| Arcos Dorados ARCO | $7.52 — |
-0.07
|
$1.58B — | $502.93K — | $7.43 — | $7.6 — | $1.58B — | 11.75 | $0.64 — | |
| Cracker Barrel Old Country Store CBRL | $55.48 — |
+3.44
|
$1.24B — | $248.93K — | $52.9 — | $55.62 — | $1.24B — | 21.50 | $2.58 — | |
| Cannae CNNE | $19.22 — |
-0.03
|
$1.21B — | $223.68K — | $19.28 — | $19.58 — | $1.21B — | 0 | -$4.29 — | |
| BJ's Restaurants BJRI | $43.99 — |
+0.48
|
$972.87M — | $141.49K — | $42.31 — | $44.09 — | $972.87M — | 45.82 | $0.96 — | |
| Kura Sushi USA KRUS | $77.5 — |
+2.79
|
$936.63M — | $111.83K — | $74.62 — | $78.4 — | $936.63M — | 0 | -$0.92 — | |
| First Watch Restaurant FWRG | $14.92 — |
0
|
$910.02M — | $212.46K — | $14.45 — | $15.11 — | $910.02M — | 87.76 | $0.17 — | |
| Biglari BH | $258 — |
+0.33
|
$794.18M — | $4.44K — | $256.36 — | $263.07 — | $794.18M — | 0 | -$43.89 — | |
| Portillo's PTLO | $11.51 — |
+2.36
|
$737.27M — | $585.91K — | $11.24 — | $11.6 — | $737.27M — | 26.75 | $0.43 — | |
| Bloomin' Brands BLMN | $7.6 — |
+2.29
|
$646.47M — | $531.5K — | $7.56 — | $7.73 — | $646.47M — | 8.53 | $0.89 — | |
| Nathan's Famous NATH | $107.27 — |
+0.44
|
$438.68M — | $73.15K — | $105.86 — | $108.58 — | $438.68M — | 18.49 | $5.8 — | |
| Dine Brands Global DIN | $24.44 — |
+1.88
|
$381.89M — | $87.84K — | $23.83 — | $24.5 — | $381.89M — | 6.75 | $3.62 — | |
| Jack in the Box JACK | $20.01 — |
+2.88
|
$377.78M — | $217.11K — | $19.29 — | $20.04 — | $377.78M — | 0 | -$10.79 — | |
| RCI Hospitality RICK | $41.25 — |
+2.1
|
$362.93M — | $6.16K — | $40.96 — | $41.47 — | $362.93M — | 47.96 | $0.86 — | |
| El Pollo Loco LOCO | $10.88 — |
-0.23
|
$326.82M — | $72.7K — | $10.85 — | $10.99 — | $326.82M — | 12.64 | $0.86 — | |
| Potbelly PBPB | $10.83 — |
+1.21
|
$326.76M — | $35.01K — | $10.81 — | $10.93 — | $326.76M — | 7.73 | $1.4 — | |
| Denny's DENN | $4.08 — |
+4.88
|
$209.1M — | $259.67K — | $3.95 — | $4.08 — | $209.1M — | 12.36 | $0.33 — | |
| Red Robin Gourmet Burgers RRGB | $6.79 — |
+11.86
|
$120.43M — | $670.54K — | $6.08 — | $6.92 — | $120.43M — | 0 | -$4.25 — | |
| The ONE Group Hospitality STKS | $3.5 — |
+0.73
|
$108.01M — | $5.45K — | $3.47 — | $3.68 — | $108.01M — | 0 | -$1.26 — | |
| FAT Brands FAT | $2.37 — |
+2.16
|
$42.25M — | $19.36K — | $2.33 — | $2.47 — | $42.25M — | 0 | -$11.96 — | |
| FAT Brands FATBB | $2.33 — |
0
|
$41.36M — | $1.45K — | $2.33 — | $2.33 — | $41.36M — | 0 | -$11.96 — | |
| Noodles & Company NDLS | $0.8399 — |
+6.41
|
$38.59M — | $49.6K — | $0.78 — | $0.8399 — | $38.59M — | 0 | -$0.86 — | |
| Rave Restaurant RAVE | $2.62 — |
-0.57
|
$37.23M — | $5.81K — | $2.61 — | $2.64 — | $37.23M — | 13.78 | $0.19 — | |
| Ark Restaurants ARKR | $10.25 — |
0
|
$36.96M — | $1.3K — | $10.25 — | $10.25 — | $36.96M — | 0 | -$2.75 — | |
| Good Times Restaurants GTIM | $1.68 — |
-0.3
|
$17.79M — | $6.4K — | $1.66 — | $1.71 — | $17.79M — | 18.66 | $0.09 — | |
| Odd Burger ODDAF | $0.16 — |
-1.76
|
$15.75M — | $5.62K — | $0.16 — | $0.16 — | $15.75M — | 0 | -$0.01 — | |
| BT Brands BTBD | $1.38 — |
+2.39
|
$8.51M — | $930 — | $1.32 — | $1.38 — | $8.51M — | 0 | -$0.35 — | |
| Noble Roman's NROM | $0.17 — |
+1.78
|
$3.78M — | $3.5K — | $0.17 — | $0.17 — | $3.78M — | 17.00 | $0.01 — | |
| BurgerFi BFI | $0.08 — |
0
|
$2.27M — | $15.05M — | $0.08 — | $0.08 — | $2.27M — | 0 | -$1.05 — | |
| Bagger Dave's Burger Tavern BDVB | $0.02999 — |
-17.2
|
$708.41K — | $580 — | $0.02999 — | $0.02999 — | $708.41K — | 0 | -$0.03 — | |
| Kisses From Italy KITL | $0.001699 — |
+30.77
|
$693.18K — | $307.11K — | $0.0015 — | $0.001699 — | $693.18K — | 0 | $0 — | |
| Gourmet Provisions GMPR | $0.0001 — |
0
|
$642.9K — | $3M — | $0.0001 — | $0.0001 — | $642.9K — | 0 | -$19,014 — | |
| ZA ZAAG | $0 — |
-99
|
$9.53K — | $500 — | $0 — | $0 — | $9.53K — | 0 | -$71.81 — | |
| FAT Brands FATBP | $2.87 — |
+10.81
|
$0 — | $56.94K — | $2.56 — | $2.91 — | $0 — | 0 | -$3.36 — | |
| Restaurant Brands International Limited Partnership RSTRF | $71.07 — |
+6.01
|
$24.03B — | $715 — | $71.07 — | $71.07 — | $24.03B — | 23.92 | $2.97 — | |
| Haidilao International Holding HDALF | $1.86 — |
-2.11
|
$10.58B — | $80.5K — | $1.86 — | $1.89 — | $10.58B — | 15.50 | $0.12 — | |
| McDonald's Holdings Company (Japan) MDNDF | $42 — |
-1.25
|
$5.6B — | $105 — | $42 — | $42 — | $5.6B — | 25.14 | $1.67 — | |
| Jollibee Foods JBFCF | $4.19 — |
-2.33
|
$4.69B — | $112 — | $4.19 — | $4.19 — | $4.69B — | 27.93 | $0.15 — | |
| Jollibee Foods Corporation JBFCY | $16.5 — |
+3.13
|
$4.62B — | $481 — | $16.5 — | $16.5 — | $4.62B — | 26.61 | $0.62 — | |
| Alsea, S.A.B. de C.V ALSSF | $2.75 — |
+14.58
|
$2.21B — | $600 — | $2.43 — | $2.75 — | $2.21B — | 68.75 | $0.04 — | |
| Mitchells & Butlers MBPFF | $3.05 — |
-18.45
|
$1.81B — | $493 — | $3.05 — | $3.05 — | $1.81B — | 9.83 | $0.31 — | |
| SSP SSPPF | $2.15 — |
+3.37
|
$1.77B — | $1.42K — | $2.15 — | $2.15 — | $1.77B — | 0 | -$0.04 — | |
| Domino's Pizza Enterprises DMZPY | $7.66 — |
-1.29
|
$1.45B — | $471 — | $7.33 — | $7.66 — | $1.45B — | 153.19 | $0.05 — | |
| Domino's Pizza DMPZF | $3.64 — |
0
|
$1.42B — | $1K — | $3.64 — | $3.64 — | $1.42B — | 11.74 | $0.31 — | |
| Domino's Pizza DPUKY | $7.04 — |
-1.4
|
$1.38B — | $200 — | $7.04 — | $7.04 — | $1.38B — | 11.35 | $0.62 — | |
| Domino's Pizza Enterprises Limited DPZUF | $14.1 — |
-6.25
|
$1.33B — | $600 — | $14.05 — | $14.1 — | $1.33B — | 156.66 | $0.09 — | |
| J D Wetherspoon JDWPY | $50.74 — |
+3.93
|
$1.09B — | $216 — | $50.74 — | $50.74 — | $1.09B — | 14.70 | $3.45 — | |
| Biglari Holdings Inc. BH-A | $1,248 — |
+0.25
|
$787.16M — | $1.83K — | $1,247.99 — | $1,263 — | $787.16M — | 0 | -$219.4 — | |
| MTY Food MTYFF | $30.53 — |
+0.2
|
$702.14M — | $14.42K — | $30.53 — | $30.53 — | $702.14M — | 113.07 | $0.27 — | |
| The Restaurant RSTGF | $0.56 — |
0
|
$649.69M — | $0 — | $0 — | $0 — | $649.69M — | 0 | $0 — | |
| Chuy's CHUY | $37.48 — |
0
|
$645.87M — | $0 — | $0 — | $0 — | $645.87M — | 0 | $0 — | |
| Café de Coral CFCGF | $0.88 — |
-1.82
|
$615.09M — | $596 — | $0.88 — | $0.88 — | $615.09M — | 87.84 | $0.01 — | |
| Collins Foods CLLFF | $4.53 — |
-27.25
|
$534.32M — | $1K — | $4.53 — | $4.53 — | $534.32M — | 14.62 | $0.31 — | |
| Carrols Restaurant TAST | $9.54 — |
0
|
$502.01M — | $0 — | $0 — | $0 — | $502.01M — | 0 | $0 — | |
| A&W Revenue Royalties Income Fund AWRRF | $26.76 — |
0
|
$391.53M — | $0 — | $0 — | $0 — | $391.53M — | 0 | $0 — | |
| Foodbase FBGI | $0.01 — |
0
|
$368.44M — | $77.64K — | $0.01 — | $0.01 — | $368.44M — | 0 | -$0.05 — | |
| Pizza Pizza Royalty PZRIF | $10.84 — |
+0.27
|
$361.8M — | $100 — | $10.84 — | $10.84 — | $361.8M — | 15.94 | $0.68 — | |
| Famous Brands FMBRY | $5.81 — |
+1.04
|
$355.81M — | $201 — | $5.81 — | $5.81 — | $355.81M — | 11.17 | $0.52 — | |
| Marston's MARZF | $0.45 — |
-21.25
|
$349.73M — | $4.09K — | $0.45 — | $0.45 — | $349.73M — | 4.10 | $0.11 — | |
| Boston Pizza Royalties Income Fund BPZZF | $14.05 — |
0
|
$298.96M — | $333 — | $14.05 — | $14.05 — | $298.96M — | 14.33 | $0.98 — | |
| Restaurant Brands New Zealand RTBRF | $1.71 — |
+5.56
|
$229.29M — | $400 — | $1.62 — | $1.71 — | $229.29M — | 13.15 | $0.13 — | |
| The Keg Royalties Income Fund KRIUF | $13.39 — |
-3.18
|
$225.38M — | $400 — | $13.39 — | $13.46 — | $225.38M — | 15.21 | $0.88 — | |
| Fiesta Restaurant FRGI | $8.49 — |
0
|
$222.35M — | $0 — | $0 — | $0 — | $222.35M — | 0 | $0 — | |
| Fairwood FRWDF | $1.05 — |
-41.99
|
$136.03M — | $151.7K — | $1.05 — | $1.05 — | $136.03M — | 26.25 | $0.04 — | |
| Meritage Hospitality MHGU | $13 — |
+5.18
|
$86.29M — | $352 — | $13 — | $13 — | $86.29M — | 0 | -$0.09 — | |
| SIR Royalty Income Fund SIRZF | $9.67 — |
+3.47
|
$82.03M — | $484 — | $9.67 — | $9.99 — | $82.03M — | 10.62 | $0.91 — | |
| Flanigan's Enterprises BDL | $32 — |
+1.91
|
$59.48M — | $492 — | $32 — | $32 — | $59.48M — | 14.61 | $2.19 — | |
| Aegis Brands SCUPF | $0.27 — |
-9.47
|
$23.16M — | $8.5K — | $0.27 — | $0.27 — | $23.16M — | 27.16 | $0.01 — | |
| Just Kitchen JKHCF | $0.07 — |
0
|
$6.92M — | $0 — | $0 — | $0 — | $6.92M — | 0 | $0 — | |
| Giant GGLT | $200 — |
-59.92
|
$6.13M — | $3 — | $200 — | $200 — | $6.13M — | 1.32 | $150.7 — | |
| Coffee COFE | $0.02 — |
0
|
$4.95M — | $1K — | $0.02 — | $0.02 — | $4.95M — | 0 | $0 — | |
| Retail Food RFGPF | $0.04 — |
-97.5
|
$2.97M — | $140K — | $0.04 — | $0.04 — | $2.97M — | 0.66 | $0.06 — | |
| Spot Coffee (Canada) SCFFF | $0.002299 — |
-76.77
|
$1.76M — | $10.09K — | $0.002299 — | $0.002299 — | $1.76M — | 0 | $0 — | |
| Dixie Lee International Industries DLII | $0 — |
0
|
$1.69M — | $100 — | $0 — | $0 — | $1.69M — | 0 | $0 — | |
| Prom Resources PRMO | $0.07 — |
+16.67
|
$1.59M — | $2.43K — | $0.07 — | $0.1 — | $1.59M — | 0 | $0 — | |
| U-Swirl SWRL | $0.0005 — |
0
|
$750.23K — | $1K — | $0.0005 — | $0.0005 — | $750.23K — | 0 | $0 — | |
| Granite City Food & Brewery GCFB | $0.0001 — |
0
|
$689.33K — | $849 — | $0.0001 — | $0.0001 — | $689.33K — | 0 | $0 — | |
| Great American Food Chain, Inc. (The) GAMN | $0.05 — |
-51.64
|
$389.93K — | $1.05K — | $0.05 — | $0.05 — | $389.93K — | 0 | -$0.07 — | |
| General Assembly GASMF | $0.008399 — |
0
|
$366.5K — | $0 — | $0 — | $0 — | $366.5K — | 0 | $0 — | |
|
좋아하는 주식 없음
아직 즐겨찾는 주식이 없습니다. 여기에서 보려면 즐겨찾기에 추가하세요. |
||||||||||
- {{ link.label }} {{link}}