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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/23 | 1,698 | 1,698 | 1,695 | 1,696 | +2 | +0.1% | 800 |
| 2022/06/22 | 1,691 | 1,694 | 1,689 | 1,694 | - | - | 300 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,692 | 1,692 | 1,665 | 1,665 | -27 | -1.6% | 400 |
| 2022/06/17 | 1,662 | 1,692 | 1,662 | 1,692 | -5 | -0.3% | 600 |
| 2022/06/16 | 1,695 | 1,697 | 1,661 | 1,697 | +37 | +2.2% | 900 |
| 2022/06/15 | 1,661 | 1,661 | 1,660 | 1,660 | ±0 | ±0% | 1,200 |
| 2022/06/14 | 1,672 | 1,696 | 1,660 | 1,660 | -13 | -0.8% | 1,000 |
| 2022/06/13 | 1,678 | 1,694 | 1,673 | 1,673 | - | - | 1,100 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,695 | 1,695 | 1,674 | 1,674 | -24 | -1.4% | 600 |
| 2022/06/08 | 1,698 | 1,698 | 1,683 | 1,698 | -1 | -0.1% | 600 |
| 2022/06/07 | 1,683 | 1,699 | 1,683 | 1,699 | +18 | +1.1% | 500 |
| 2022/06/06 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
| 2022/06/03 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5% | 300 |
| 2022/06/02 | 1,683 | 1,690 | 1,683 | 1,690 | +7 | +0.4% | 300 |
| 2022/06/01 | 1,699 | 1,699 | 1,683 | 1,683 | -13 | -0.8% | 700 |
| 2022/05/31 | 1,669 | 1,696 | 1,667 | 1,696 | +27 | +1.6% | 1,000 |
| 2022/05/30 | 1,687 | 1,688 | 1,669 | 1,669 | -1 | -0.1% | 1,400 |
| 2022/05/27 | 1,669 | 1,670 | 1,669 | 1,670 | +1 | +0.1% | 1,000 |
| 2022/05/26 | 1,668 | 1,669 | 1,668 | 1,669 | +1 | +0.1% | 200 |
| 2022/05/25 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 100 |
| 2022/05/24 | 1,668 | 1,668 | 1,668 | 1,668 | -1 | -0.1% | 100 |
751～
800
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
