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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 1,664 | 1,664 | 1,664 | 1,664 | +4 | +0.2% | 100 |
| 2022/01/24 | 1,654 | 1,660 | 1,654 | 1,660 | +6 | +0.4% | 500 |
| 2022/01/21 | 1,660 | 1,660 | 1,654 | 1,654 | -6 | -0.4% | 300 |
| 2022/01/20 | 1,666 | 1,666 | 1,660 | 1,660 | -5 | -0.3% | 400 |
| 2022/01/19 | 1,656 | 1,665 | 1,656 | 1,665 | - | - | 600 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,657 | 1,668 | 1,657 | 1,668 | -11 | -0.7% | 400 |
| 2022/01/14 | 1,652 | 1,679 | 1,652 | 1,679 | -1 | -0.1% | 700 |
| 2022/01/13 | 1,676 | 1,680 | 1,675 | 1,680 | +1 | +0.1% | 500 |
| 2022/01/12 | 1,675 | 1,679 | 1,675 | 1,679 | +4 | +0.2% | 1,100 |
| 2022/01/11 | 1,674 | 1,675 | 1,672 | 1,675 | +3 | +0.2% | 1,000 |
| 2022/01/07 | 1,655 | 1,672 | 1,655 | 1,672 | -2 | -0.1% | 200 |
| 2022/01/06 | 1,659 | 1,674 | 1,659 | 1,674 | +13 | +0.8% | 700 |
| 2022/01/05 | 1,665 | 1,669 | 1,661 | 1,661 | -4 | -0.2% | 600 |
| 2022/01/04 | 1,665 | 1,665 | 1,650 | 1,665 | ±0 | ±0% | 1,500 |
| 2021/12/30 | 1,667 | 1,667 | 1,665 | 1,665 | +1 | +0.1% | 300 |
| 2021/12/29 | 1,669 | 1,669 | 1,664 | 1,664 | +15 | +0.9% | 200 |
| 2021/12/28 | 1,646 | 1,649 | 1,640 | 1,649 | +3 | +0.2% | 1,000 |
| 2021/12/27 | 1,634 | 1,649 | 1,634 | 1,646 | +12 | +0.7% | 1,700 |
| 2021/12/24 | 1,634 | 1,638 | 1,634 | 1,634 | -1 | -0.1% | 1,100 |
| 2021/12/23 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 500 |
| 2021/12/22 | 1,637 | 1,637 | 1,635 | 1,635 | -2 | -0.1% | 300 |
| 2021/12/21 | 1,634 | 1,637 | 1,634 | 1,637 | +3 | +0.2% | 600 |
851～
900
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 | 168,000円 | -2.8% | -51.7% | 0.30% | 48.92倍 | 3.08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 | 387,500円 | +5.9% | -10.3% | 3.87% | 4.90倍 | 0.37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 | 32,000円 | +14.7% | -89.9% | 3.13% | 103.56倍 | 1.86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
