ライフフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,641 | 1,641 | 1,639 | 1,639 | -2 | -0.1% | 4,200 |
| 2025/09/16 | 1,639 | 1,642 | 1,639 | 1,641 | +2 | +0.1% | 1,600 |
| 2025/09/12 | 1,640 | 1,642 | 1,639 | 1,639 | +1 | +0.1% | 2,400 |
| 2025/09/11 | 1,641 | 1,641 | 1,638 | 1,638 | ±0 | ±0% | 1,200 |
| 2025/09/10 | 1,641 | 1,646 | 1,638 | 1,638 | -3 | -0.2% | 3,500 |
| 2025/09/09 | 1,640 | 1,643 | 1,639 | 1,641 | +3 | +0.2% | 1,400 |
| 2025/09/08 | 1,640 | 1,647 | 1,638 | 1,638 | -2 | -0.1% | 3,400 |
| 2025/09/05 | 1,640 | 1,640 | 1,636 | 1,640 | +1 | +0.1% | 1,300 |
| 2025/09/04 | 1,638 | 1,639 | 1,635 | 1,639 | ±0 | ±0% | 1,800 |
| 2025/09/03 | 1,638 | 1,640 | 1,638 | 1,639 | +1 | +0.1% | 2,300 |
| 2025/09/02 | 1,639 | 1,639 | 1,637 | 1,638 | +1 | +0.1% | 300 |
| 2025/09/01 | 1,637 | 1,637 | 1,637 | 1,637 | -3 | -0.2% | 1,600 |
| 2025/08/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 1,100 |
| 2025/08/28 | 1,645 | 1,650 | 1,640 | 1,640 | -55 | -3.2% | 12,100 |
| 2025/08/27 | 1,675 | 1,695 | 1,674 | 1,695 | +15 | +0.9% | 9,200 |
| 2025/08/26 | 1,680 | 1,685 | 1,680 | 1,680 | -5 | -0.3% | 2,100 |
| 2025/08/25 | 1,674 | 1,685 | 1,673 | 1,685 | +15 | +0.9% | 4,300 |
| 2025/08/22 | 1,663 | 1,670 | 1,663 | 1,670 | -2 | -0.1% | 2,400 |
| 2025/08/21 | 1,673 | 1,678 | 1,670 | 1,672 | -1 | -0.1% | 2,900 |
| 2025/08/20 | 1,680 | 1,680 | 1,673 | 1,673 | -2 | -0.1% | 1,700 |
| 2025/08/19 | 1,675 | 1,679 | 1,675 | 1,675 | ±0 | ±0% | 1,700 |
| 2025/08/18 | 1,674 | 1,679 | 1,674 | 1,675 | ±0 | ±0% | 1,100 |
| 2025/08/15 | 1,675 | 1,675 | 1,671 | 1,675 | +1 | +0.1% | 1,400 |
| 2025/08/14 | 1,670 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 2,000 |
| 2025/08/13 | 1,668 | 1,673 | 1,665 | 1,670 | +3 | +0.2% | 2,500 |
| 2025/08/12 | 1,664 | 1,667 | 1,664 | 1,667 | +3 | +0.2% | 2,100 |
| 2025/08/08 | 1,664 | 1,665 | 1,663 | 1,664 | -4 | -0.2% | 600 |
| 2025/08/07 | 1,668 | 1,668 | 1,662 | 1,668 | +6 | +0.4% | 1,400 |
| 2025/08/06 | 1,662 | 1,668 | 1,662 | 1,662 | -2 | -0.1% | 2,200 |
| 2025/08/05 | 1,666 | 1,666 | 1,664 | 1,664 | -2 | -0.1% | 500 |
| 2025/08/04 | 1,654 | 1,667 | 1,654 | 1,666 | +6 | +0.4% | 1,200 |
| 2025/08/01 | 1,660 | 1,660 | 1,650 | 1,660 | -3 | -0.2% | 1,900 |
| 2025/07/31 | 1,663 | 1,669 | 1,663 | 1,663 | -5 | -0.3% | 400 |
| 2025/07/30 | 1,668 | 1,668 | 1,660 | 1,668 | +2 | +0.1% | 500 |
| 2025/07/29 | 1,663 | 1,666 | 1,655 | 1,666 | +2 | +0.1% | 3,700 |
| 2025/07/28 | 1,665 | 1,666 | 1,664 | 1,664 | ±0 | ±0% | 1,800 |
| 2025/07/25 | 1,667 | 1,668 | 1,664 | 1,664 | -3 | -0.2% | 1,000 |
| 2025/07/24 | 1,668 | 1,673 | 1,667 | 1,667 | -2 | -0.1% | 1,300 |
| 2025/07/23 | 1,674 | 1,674 | 1,668 | 1,669 | -3 | -0.2% | 1,100 |
| 2025/07/22 | 1,675 | 1,675 | 1,668 | 1,672 | -3 | -0.2% | 900 |
| 2025/07/18 | 1,666 | 1,675 | 1,666 | 1,675 | +1 | +0.1% | 1,200 |
| 2025/07/17 | 1,669 | 1,698 | 1,669 | 1,674 | +5 | +0.3% | 1,700 |
| 2025/07/16 | 1,669 | 1,678 | 1,669 | 1,669 | ±0 | ±0% | 1,000 |
| 2025/07/15 | 1,658 | 1,669 | 1,655 | 1,669 | +11 | +0.7% | 2,400 |
| 2025/07/14 | 1,662 | 1,666 | 1,655 | 1,658 | - | - | 1,700 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,656 | 1,665 | 1,654 | 1,663 | -3 | -0.2% | 2,600 |
| 2025/07/08 | 1,670 | 1,670 | 1,663 | 1,666 | +1 | +0.1% | 1,300 |
| 2025/07/07 | 1,665 | 1,676 | 1,664 | 1,665 | ±0 | ±0% | 1,300 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ライフフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ライフフーズ | 163,900円 | -2.8% | -51.7% | 0.31% | 47.73倍 | 3.01倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| はせがわ | 32,400円 | +7.4% | -47.0% | 4.63% | 15.51倍 | 0.47倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ルノアール | 94,000円 | +7.8% | +129.7% | 0.32% | 19.53倍 | 1.88倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| セキチュー | 103,800円 | -4.7% | -11.0% | 1.93% | 16.44倍 | 0.50倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
