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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,629 | 1,635 | 1,629 | 1,635 | +6 | +0.4% | 200 |
| 2022/04/07 | 1,628 | 1,629 | 1,628 | 1,629 | -8 | -0.5% | 400 |
| 2022/04/06 | 1,637 | 1,637 | 1,637 | 1,637 | +14 | +0.9% | 100 |
| 2022/04/05 | 1,643 | 1,643 | 1,623 | 1,623 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,625 | 1,625 | 1,622 | 1,622 | -8 | -0.5% | 200 |
| 2022/04/01 | 1,630 | 1,630 | 1,629 | 1,630 | +2 | +0.1% | 500 |
| 2022/03/31 | 1,628 | 1,628 | 1,626 | 1,628 | -2 | -0.1% | 400 |
| 2022/03/30 | 1,622 | 1,630 | 1,622 | 1,630 | +2 | +0.1% | 500 |
| 2022/03/29 | 1,615 | 1,631 | 1,615 | 1,628 | +13 | +0.8% | 400 |
| 2022/03/28 | 1,616 | 1,624 | 1,615 | 1,615 | -2 | -0.1% | 700 |
| 2022/03/25 | 1,622 | 1,622 | 1,617 | 1,617 | - | - | 800 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,619 | 1,630 | 1,619 | 1,629 | +11 | +0.7% | 600 |
| 2022/03/22 | 1,620 | 1,621 | 1,618 | 1,618 | -5 | -0.3% | 1,100 |
| 2022/03/18 | 1,622 | 1,624 | 1,622 | 1,623 | +2 | +0.1% | 400 |
| 2022/03/17 | 1,646 | 1,646 | 1,619 | 1,621 | -12 | -0.7% | 1,200 |
| 2022/03/16 | 1,630 | 1,633 | 1,618 | 1,633 | -2 | -0.1% | 800 |
| 2022/03/15 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2022/03/14 | 1,636 | 1,650 | 1,636 | 1,650 | +13 | +0.8% | 1,700 |
| 2022/03/11 | 1,618 | 1,637 | 1,618 | 1,637 | ±0 | ±0% | 800 |
| 2022/03/10 | 1,611 | 1,637 | 1,611 | 1,637 | - | - | 1,100 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,602 | 1,614 | 1,602 | 1,611 | +8 | +0.5% | 800 |
| 2022/03/07 | 1,605 | 1,605 | 1,603 | 1,603 | -22 | -1.4% | 1,100 |
| 2022/03/04 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 1,300 |
| 2022/03/03 | 1,630 | 1,639 | 1,625 | 1,625 | - | - | 1,300 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,621 | 1,630 | 1,621 | 1,630 | -6 | -0.4% | 300 |
| 2022/02/28 | 1,635 | 1,636 | 1,635 | 1,636 | -4 | -0.2% | 800 |
| 2022/02/25 | 1,597 | 1,643 | 1,597 | 1,640 | -30 | -1.8% | 6,400 |
| 2022/02/24 | 1,665 | 1,670 | 1,663 | 1,670 | +5 | +0.3% | 3,900 |
| 2022/02/22 | 1,662 | 1,665 | 1,660 | 1,665 | +2 | +0.1% | 2,400 |
| 2022/02/21 | 1,655 | 1,663 | 1,655 | 1,663 | +8 | +0.5% | 1,000 |
| 2022/02/18 | 1,652 | 1,658 | 1,652 | 1,655 | -18 | -1.1% | 1,300 |
| 2022/02/17 | 1,673 | 1,673 | 1,673 | 1,673 | -1 | -0.1% | 100 |
| 2022/02/16 | 1,674 | 1,674 | 1,658 | 1,674 | ±0 | ±0% | 800 |
| 2022/02/15 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 700 |
| 2022/02/14 | 1,678 | 1,678 | 1,657 | 1,675 | -1 | -0.1% | 1,400 |
| 2022/02/10 | 1,676 | 1,677 | 1,676 | 1,676 | +6 | +0.4% | 900 |
| 2022/02/09 | 1,670 | 1,670 | 1,656 | 1,670 | +5 | +0.3% | 1,500 |
| 2022/02/08 | 1,663 | 1,665 | 1,663 | 1,665 | ±0 | ±0% | 800 |
| 2022/02/07 | 1,664 | 1,665 | 1,664 | 1,665 | +5 | +0.3% | 400 |
| 2022/02/04 | 1,662 | 1,662 | 1,660 | 1,660 | -4 | -0.2% | 300 |
| 2022/02/03 | 1,653 | 1,664 | 1,653 | 1,664 | +11 | +0.7% | 1,700 |
| 2022/02/02 | 1,653 | 1,653 | 1,653 | 1,653 | +1 | +0.1% | 400 |
| 2022/02/01 | 1,652 | 1,665 | 1,652 | 1,652 | -3 | -0.2% | 800 |
| 2022/01/31 | 1,656 | 1,656 | 1,655 | 1,655 | - | - | 500 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,656 | 1,656 | 1,656 | 1,656 | ±0 | ±0% | 100 |
| 2022/01/26 | 1,656 | 1,656 | 1,656 | 1,656 | -8 | -0.5% | 100 |
751～
800
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 | 165,300円 | -2.8% | -51.7% | 0.30% | 48.09倍 | 3.03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 | 33,500円 | +4.0% | - | 0.00% | - | -0.88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 | 58,700円 | +24.0% | - | 0.00% | 838.57倍 | 5.05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 | 48,500円 | +18.9% | -82.8% | 2.89% | - | 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
