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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,739 | 1,739 | 1,723 | 1,723 | -13 | -0.7% | 2,000 |
| 2023/08/04 | 1,723 | 1,736 | 1,723 | 1,736 | +13 | +0.8% | 900 |
| 2023/08/03 | 1,723 | 1,734 | 1,723 | 1,723 | -2 | -0.1% | 1,500 |
| 2023/08/02 | 1,740 | 1,741 | 1,723 | 1,725 | -15 | -0.9% | 1,600 |
| 2023/08/01 | 1,742 | 1,742 | 1,739 | 1,740 | -1 | -0.1% | 1,300 |
| 2023/07/31 | 1,739 | 1,741 | 1,739 | 1,741 | +6 | +0.3% | 600 |
| 2023/07/28 | 1,735 | 1,741 | 1,735 | 1,735 | +5 | +0.3% | 2,600 |
| 2023/07/27 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 700 |
| 2023/07/26 | 1,725 | 1,735 | 1,725 | 1,733 | +3 | +0.2% | 1,300 |
| 2023/07/25 | 1,730 | 1,730 | 1,723 | 1,730 | +1 | +0.1% | 1,500 |
| 2023/07/24 | 1,718 | 1,729 | 1,714 | 1,729 | +11 | +0.6% | 500 |
| 2023/07/21 | 1,718 | 1,718 | 1,718 | 1,718 | -2 | -0.1% | 300 |
| 2023/07/20 | 1,730 | 1,730 | 1,710 | 1,720 | -6 | -0.3% | 2,700 |
| 2023/07/19 | 1,722 | 1,726 | 1,722 | 1,726 | ±0 | ±0% | 400 |
| 2023/07/18 | 1,712 | 1,732 | 1,712 | 1,726 | -2 | -0.1% | 1,000 |
| 2023/07/14 | 1,712 | 1,728 | 1,711 | 1,728 | -5 | -0.3% | 2,500 |
| 2023/07/13 | 1,728 | 1,733 | 1,715 | 1,733 | +6 | +0.3% | 2,300 |
| 2023/07/12 | 1,714 | 1,727 | 1,712 | 1,727 | +15 | +0.9% | 1,100 |
| 2023/07/11 | 1,712 | 1,712 | 1,712 | 1,712 | -7 | -0.4% | 200 |
| 2023/07/10 | 1,723 | 1,723 | 1,703 | 1,719 | +10 | +0.6% | 2,100 |
| 2023/07/07 | 1,720 | 1,720 | 1,709 | 1,709 | -6 | -0.3% | 1,500 |
| 2023/07/06 | 1,717 | 1,717 | 1,715 | 1,715 | -2 | -0.1% | 300 |
| 2023/07/05 | 1,717 | 1,717 | 1,702 | 1,717 | ±0 | ±0% | 1,900 |
| 2023/07/04 | 1,719 | 1,719 | 1,717 | 1,717 | ±0 | ±0% | 1,000 |
| 2023/07/03 | 1,699 | 1,717 | 1,699 | 1,717 | +18 | +1.1% | 1,000 |
| 2023/06/30 | 1,699 | 1,699 | 1,699 | 1,699 | -6 | -0.4% | 500 |
| 2023/06/29 | 1,697 | 1,719 | 1,697 | 1,705 | +8 | +0.5% | 3,600 |
| 2023/06/28 | 1,685 | 1,697 | 1,684 | 1,697 | ±0 | ±0% | 1,300 |
| 2023/06/27 | 1,695 | 1,697 | 1,695 | 1,697 | +11 | +0.7% | 700 |
| 2023/06/26 | 1,693 | 1,693 | 1,686 | 1,686 | - | - | 400 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/21 | 1,690 | 1,693 | 1,690 | 1,693 | -2 | -0.1% | 700 |
| 2023/06/20 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 100 |
| 2023/06/19 | 1,690 | 1,695 | 1,690 | 1,695 | +7 | +0.4% | 400 |
| 2023/06/16 | 1,688 | 1,688 | 1,688 | 1,688 | -1 | -0.1% | 300 |
| 2023/06/15 | 1,689 | 1,689 | 1,689 | 1,689 | -10 | -0.6% | 700 |
| 2023/06/14 | 1,688 | 1,699 | 1,688 | 1,699 | +13 | +0.8% | 400 |
| 2023/06/13 | 1,699 | 1,699 | 1,686 | 1,686 | +1 | +0.1% | 900 |
| 2023/06/12 | 1,690 | 1,690 | 1,685 | 1,685 | -4 | -0.2% | 400 |
| 2023/06/09 | 1,685 | 1,689 | 1,681 | 1,689 | - | - | 400 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 1,690 | 1,695 | 1,687 | 1,695 | +2 | +0.1% | 800 |
| 2023/06/05 | 1,693 | 1,693 | 1,693 | 1,693 | +1 | +0.1% | 600 |
| 2023/06/02 | 1,692 | 1,692 | 1,691 | 1,692 | ±0 | ±0% | 500 |
| 2023/06/01 | 1,688 | 1,692 | 1,683 | 1,692 | +11 | +0.7% | 1,600 |
| 2023/05/31 | 1,678 | 1,687 | 1,678 | 1,681 | +1 | +0.1% | 1,000 |
| 2023/05/30 | 1,679 | 1,680 | 1,678 | 1,680 | -11 | -0.7% | 500 |
| 2023/05/29 | 1,690 | 1,691 | 1,681 | 1,691 | +8 | +0.5% | 1,000 |
501～
550
件表示中 / 3768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 | 167,400円 | -2.8% | -51.7% | 0.30% | 48.75倍 | 3.07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」 |
| アイエーＧ | 380,000円 | +5.9% | -10.3% | 3.95% | 4.80倍 | 0.35倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ミラタップ | 31,900円 | +14.7% | -89.9% | 3.13% | 103.24倍 | 1.85倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| コックス | 22,000円 | +3.3% | +2.8% | 0.00% | 5.91倍 | 0.68倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
