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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,653 | 1,653 | 1,653 | 1,653 | -11 | -0.7% | 500 |
| 2023/03/07 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 500 |
| 2023/03/06 | 1,647 | 1,664 | 1,647 | 1,664 | +23 | +1.4% | 800 |
| 2023/03/03 | 1,647 | 1,647 | 1,640 | 1,641 | - | - | 600 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,650 | 1,650 | 1,642 | 1,647 | -5 | -0.3% | 600 |
| 2023/02/28 | 1,643 | 1,654 | 1,640 | 1,652 | -2 | -0.1% | 1,700 |
| 2023/02/27 | 1,625 | 1,657 | 1,625 | 1,654 | -38 | -2.2% | 3,900 |
| 2023/02/24 | 1,690 | 1,700 | 1,689 | 1,692 | ±0 | ±0% | 5,700 |
| 2023/02/22 | 1,689 | 1,692 | 1,685 | 1,692 | +3 | +0.2% | 1,500 |
| 2023/02/21 | 1,683 | 1,689 | 1,682 | 1,689 | ±0 | ±0% | 1,400 |
| 2023/02/20 | 1,683 | 1,690 | 1,680 | 1,689 | +11 | +0.7% | 900 |
| 2023/02/17 | 1,680 | 1,682 | 1,678 | 1,678 | +2 | +0.1% | 500 |
| 2023/02/16 | 1,680 | 1,691 | 1,674 | 1,676 | -4 | -0.2% | 1,200 |
| 2023/02/15 | 1,688 | 1,688 | 1,680 | 1,680 | -8 | -0.5% | 1,600 |
| 2023/02/14 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 900 |
| 2023/02/13 | 1,684 | 1,689 | 1,684 | 1,688 | +4 | +0.2% | 1,400 |
| 2023/02/10 | 1,681 | 1,685 | 1,680 | 1,684 | -1 | -0.1% | 600 |
| 2023/02/09 | 1,676 | 1,685 | 1,676 | 1,685 | +7 | +0.4% | 700 |
| 2023/02/08 | 1,679 | 1,681 | 1,678 | 1,678 | +1 | +0.1% | 600 |
| 2023/02/07 | 1,674 | 1,677 | 1,674 | 1,677 | +3 | +0.2% | 1,600 |
| 2023/02/06 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 900 |
| 2023/02/03 | 1,674 | 1,674 | 1,674 | 1,674 | +1 | +0.1% | 200 |
| 2023/02/02 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2023/02/01 | 1,670 | 1,673 | 1,666 | 1,673 | -2 | -0.1% | 600 |
| 2023/01/31 | 1,666 | 1,675 | 1,666 | 1,675 | ±0 | ±0% | 400 |
| 2023/01/30 | 1,662 | 1,675 | 1,662 | 1,675 | +8 | +0.5% | 2,800 |
| 2023/01/27 | 1,662 | 1,667 | 1,662 | 1,667 | +5 | +0.3% | 700 |
| 2023/01/26 | 1,667 | 1,667 | 1,662 | 1,662 | -5 | -0.3% | 500 |
| 2023/01/25 | 1,662 | 1,667 | 1,662 | 1,667 | +4 | +0.2% | 500 |
| 2023/01/24 | 1,663 | 1,663 | 1,663 | 1,663 | +1 | +0.1% | 300 |
| 2023/01/23 | 1,668 | 1,669 | 1,662 | 1,662 | -8 | -0.5% | 1,100 |
| 2023/01/20 | 1,670 | 1,670 | 1,667 | 1,670 | -4 | -0.2% | 600 |
| 2023/01/19 | 1,672 | 1,674 | 1,672 | 1,674 | +1 | +0.1% | 500 |
| 2023/01/18 | 1,672 | 1,673 | 1,672 | 1,673 | +1 | +0.1% | 500 |
| 2023/01/17 | 1,671 | 1,675 | 1,671 | 1,672 | - | - | 600 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 1,675 | 1,675 | 1,675 | 1,675 | -1 | -0.1% | 400 |
| 2023/01/12 | 1,678 | 1,678 | 1,676 | 1,676 | -1 | -0.1% | 600 |
| 2023/01/11 | 1,675 | 1,677 | 1,675 | 1,677 | +2 | +0.1% | 1,500 |
| 2023/01/10 | 1,673 | 1,675 | 1,673 | 1,675 | +3 | +0.2% | 1,000 |
| 2023/01/06 | 1,673 | 1,673 | 1,662 | 1,672 | -1 | -0.1% | 1,300 |
| 2023/01/05 | 1,671 | 1,673 | 1,661 | 1,673 | +2 | +0.1% | 800 |
| 2023/01/04 | 1,660 | 1,671 | 1,660 | 1,671 | +10 | +0.6% | 1,200 |
| 2022/12/30 | 1,670 | 1,670 | 1,661 | 1,661 | -9 | -0.5% | 800 |
| 2022/12/29 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2022/12/28 | 1,669 | 1,670 | 1,651 | 1,670 | +1 | +0.1% | 900 |
| 2022/12/27 | 1,666 | 1,669 | 1,666 | 1,669 | +3 | +0.2% | 400 |
| 2022/12/26 | 1,665 | 1,666 | 1,665 | 1,666 | +3 | +0.2% | 900 |
| 2022/12/23 | 1,656 | 1,663 | 1,652 | 1,663 | +8 | +0.5% | 800 |
551～
600
件表示中 / 3715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 | 167,700円 | -2.8% | -51.7% | 0.30% | 48.79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」 |
| ワットマン | 76,800円 | +8.0% | +24.2% | 2.60% | 13.49倍 | 1.97倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ハウスローゼ | 136,300円 | +4.5% | +38.5% | 1.83% | 139.37倍 | 1.13倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| ＩＮＧＳ | 244,000円 | +23.0% | +11.1% | 0.00% | 20.37倍 | 3.49倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
