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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,634 | 1,648 | 1,633 | 1,633 | +1 | +0.1% | 900 |
| 2022/10/14 | 1,670 | 1,670 | 1,625 | 1,632 | -4 | -0.2% | 1,200 |
| 2022/10/13 | 1,631 | 1,654 | 1,627 | 1,636 | +7 | +0.4% | 700 |
| 2022/10/12 | 1,625 | 1,629 | 1,625 | 1,629 | +6 | +0.4% | 600 |
| 2022/10/11 | 1,625 | 1,625 | 1,623 | 1,623 | -6 | -0.4% | 300 |
| 2022/10/07 | 1,621 | 1,629 | 1,618 | 1,629 | +8 | +0.5% | 1,700 |
| 2022/10/06 | 1,629 | 1,630 | 1,621 | 1,621 | -1 | -0.1% | 1,000 |
| 2022/10/05 | 1,633 | 1,633 | 1,622 | 1,622 | +3 | +0.2% | 300 |
| 2022/10/04 | 1,635 | 1,635 | 1,619 | 1,619 | -17 | -1% | 1,200 |
| 2022/10/03 | 1,646 | 1,646 | 1,617 | 1,636 | - | - | 800 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,614 | 1,639 | 1,614 | 1,639 | +25 | +1.5% | 900 |
| 2022/09/28 | 1,652 | 1,652 | 1,614 | 1,614 | -39 | -2.4% | 1,300 |
| 2022/09/27 | 1,641 | 1,653 | 1,641 | 1,653 | +32 | +2% | 400 |
| 2022/09/26 | 1,623 | 1,632 | 1,615 | 1,621 | +1 | +0.1% | 2,500 |
| 2022/09/22 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 1,500 |
| 2022/09/21 | 1,621 | 1,625 | 1,621 | 1,625 | -1 | -0.1% | 300 |
| 2022/09/20 | 1,626 | 1,628 | 1,625 | 1,626 | +1 | +0.1% | 900 |
| 2022/09/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2022/09/15 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 1,300 |
| 2022/09/14 | 1,631 | 1,631 | 1,621 | 1,631 | -1 | -0.1% | 600 |
| 2022/09/13 | 1,629 | 1,640 | 1,629 | 1,632 | +1 | +0.1% | 800 |
| 2022/09/12 | 1,629 | 1,631 | 1,622 | 1,631 | +18 | +1.1% | 700 |
| 2022/09/09 | 1,650 | 1,650 | 1,602 | 1,613 | -37 | -2.2% | 1,900 |
| 2022/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 300 |
| 2022/09/07 | 1,670 | 1,670 | 1,650 | 1,650 | - | - | 1,700 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
件表示中 / 3769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 | 168,500円 | -2.8% | -51.7% | 0.30% | 49.07倍 | 3.09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 | 380,500円 | +5.9% | -10.3% | 3.94% | 4.81倍 | 0.36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 | 32,300円 | +14.7% | -89.9% | 3.10% | 104.53倍 | 1.88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 | 22,100円 | +3.3% | +2.8% | 0.00% | 5.94倍 | 0.69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
