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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 700 |
| 2022/09/02 | 1,680 | 1,680 | 1,675 | 1,675 | -13 | -0.8% | 900 |
| 2022/09/01 | 1,690 | 1,690 | 1,681 | 1,688 | -7 | -0.4% | 300 |
| 2022/08/31 | 1,661 | 1,695 | 1,661 | 1,695 | +24 | +1.4% | 600 |
| 2022/08/30 | 1,662 | 1,688 | 1,655 | 1,671 | -87 | -4.9% | 9,900 |
| 2022/08/29 | 1,707 | 1,776 | 1,707 | 1,758 | +20 | +1.2% | 6,600 |
| 2022/08/26 | 1,735 | 1,741 | 1,735 | 1,738 | +5 | +0.3% | 1,700 |
| 2022/08/25 | 1,725 | 1,733 | 1,725 | 1,733 | +10 | +0.6% | 1,400 |
| 2022/08/24 | 1,723 | 1,724 | 1,713 | 1,723 | ±0 | ±0% | 900 |
| 2022/08/23 | 1,720 | 1,723 | 1,710 | 1,723 | +6 | +0.3% | 1,000 |
| 2022/08/22 | 1,711 | 1,717 | 1,711 | 1,717 | -11 | -0.6% | 400 |
| 2022/08/19 | 1,712 | 1,730 | 1,712 | 1,728 | - | - | 1,900 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,712 | 1,715 | 1,712 | 1,712 | ±0 | ±0% | 500 |
| 2022/08/16 | 1,710 | 1,712 | 1,710 | 1,712 | -4 | -0.2% | 400 |
| 2022/08/15 | 1,711 | 1,717 | 1,711 | 1,716 | +1 | +0.1% | 1,200 |
| 2022/08/12 | 1,716 | 1,730 | 1,713 | 1,715 | -10 | -0.6% | 1,400 |
| 2022/08/10 | 1,723 | 1,725 | 1,722 | 1,725 | +10 | +0.6% | 900 |
| 2022/08/09 | 1,721 | 1,721 | 1,711 | 1,715 | -15 | -0.9% | 1,800 |
| 2022/08/08 | 1,726 | 1,730 | 1,701 | 1,730 | +5 | +0.3% | 900 |
| 2022/08/05 | 1,729 | 1,736 | 1,725 | 1,725 | -4 | -0.2% | 500 |
| 2022/08/04 | 1,725 | 1,729 | 1,700 | 1,729 | +9 | +0.5% | 600 |
| 2022/08/03 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 300 |
| 2022/08/02 | 1,730 | 1,730 | 1,719 | 1,720 | -15 | -0.9% | 600 |
| 2022/08/01 | 1,697 | 1,735 | 1,697 | 1,735 | +38 | +2.2% | 1,400 |
| 2022/07/29 | 1,685 | 1,697 | 1,684 | 1,697 | ±0 | ±0% | 800 |
| 2022/07/28 | 1,690 | 1,699 | 1,680 | 1,697 | +7 | +0.4% | 2,400 |
| 2022/07/27 | 1,691 | 1,700 | 1,690 | 1,690 | -1 | -0.1% | 900 |
| 2022/07/26 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 300 |
| 2022/07/25 | 1,692 | 1,698 | 1,691 | 1,691 | -1 | -0.1% | 500 |
| 2022/07/22 | 1,692 | 1,692 | 1,692 | 1,692 | ±0 | ±0% | 600 |
| 2022/07/21 | 1,692 | 1,692 | 1,692 | 1,692 | ±0 | ±0% | 100 |
| 2022/07/20 | 1,693 | 1,693 | 1,692 | 1,692 | -18 | -1.1% | 200 |
| 2022/07/19 | 1,729 | 1,729 | 1,690 | 1,710 | +10 | +0.6% | 2,200 |
| 2022/07/15 | 1,712 | 1,712 | 1,691 | 1,700 | -2 | -0.1% | 1,300 |
| 2022/07/14 | 1,702 | 1,702 | 1,702 | 1,702 | +2 | +0.1% | 1,000 |
| 2022/07/13 | 1,700 | 1,700 | 1,700 | 1,700 | -2 | -0.1% | 100 |
| 2022/07/12 | 1,701 | 1,702 | 1,701 | 1,702 | +2 | +0.1% | 400 |
| 2022/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 300 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,700 | 1,700 | 1,696 | 1,696 | -3 | -0.2% | 2,000 |
| 2022/07/04 | 1,698 | 1,699 | 1,698 | 1,699 | +2 | +0.1% | 400 |
| 2022/07/01 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 400 |
| 2022/06/30 | 1,682 | 1,697 | 1,682 | 1,697 | +2 | +0.1% | 500 |
| 2022/06/29 | 1,678 | 1,695 | 1,678 | 1,695 | ±0 | ±0% | 500 |
| 2022/06/28 | 1,695 | 1,695 | 1,695 | 1,695 | +19 | +1.1% | 100 |
| 2022/06/27 | 1,676 | 1,676 | 1,676 | 1,676 | +1 | +0.1% | 100 |
| 2022/06/24 | 1,674 | 1,675 | 1,674 | 1,675 | -21 | -1.2% | 600 |
651～
700
件表示中 / 3692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 | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44倍 | 3.05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」 |
| ＧＤＯ | 33,700円 | +4.0% | - | 0.00% | - | -0.89倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| フォーシーズＨ | 59,900円 | +24.0% | - | 0.00% | 855.71倍 | 5.15倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ファーマライズ | 48,300円 | +18.9% | -82.8% | 2.90% | - | 0.80倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
