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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 1,658 | 1,658 | 1,658 | 1,658 | +1 | +0.1% | 200 |
2021/11/04 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 100 |
2021/11/02 | 1,658 | 1,658 | 1,655 | 1,657 | -21 | -1.3% | 400 |
2021/11/01 | 1,656 | 1,678 | 1,652 | 1,678 | +21 | +1.3% | 900 |
2021/10/29 | 1,657 | 1,657 | 1,657 | 1,657 | -11 | -0.7% | 100 |
2021/10/28 | 1,659 | 1,668 | 1,659 | 1,668 | ±0 | ±0% | 200 |
2021/10/27 | 1,657 | 1,669 | 1,657 | 1,668 | +10 | +0.6% | 400 |
2021/10/26 | 1,660 | 1,670 | 1,658 | 1,658 | -2 | -0.1% | 1,700 |
2021/10/25 | 1,659 | 1,660 | 1,659 | 1,660 | -4 | -0.2% | 400 |
2021/10/22 | 1,670 | 1,670 | 1,656 | 1,664 | +8 | +0.5% | 500 |
2021/10/21 | 1,652 | 1,665 | 1,645 | 1,656 | -36 | -2.1% | 4,700 |
2021/10/20 | 1,663 | 1,692 | 1,663 | 1,692 | +30 | +1.8% | 900 |
2021/10/19 | 1,664 | 1,664 | 1,662 | 1,662 | -3 | -0.2% | 600 |
2021/10/18 | 1,664 | 1,680 | 1,664 | 1,665 | -17 | -1% | 1,300 |
2021/10/15 | 1,697 | 1,697 | 1,682 | 1,682 | +18 | +1.1% | 800 |
2021/10/14 | 1,670 | 1,670 | 1,664 | 1,664 | -3 | -0.2% | 200 |
2021/10/13 | 1,670 | 1,670 | 1,667 | 1,667 | -12 | -0.7% | 200 |
2021/10/12 | 1,680 | 1,680 | 1,678 | 1,679 | +15 | +0.9% | 400 |
2021/10/11 | 1,682 | 1,682 | 1,664 | 1,664 | -14 | -0.8% | 200 |
2021/10/08 | 1,675 | 1,678 | 1,673 | 1,678 | +12 | +0.7% | 500 |
2021/10/07 | 1,675 | 1,675 | 1,666 | 1,666 | -3 | -0.2% | 400 |
2021/10/06 | 1,685 | 1,685 | 1,669 | 1,669 | +3 | +0.2% | 200 |
2021/10/05 | 1,666 | 1,666 | 1,666 | 1,666 | +3 | +0.2% | 100 |
2021/10/04 | 1,663 | 1,663 | 1,662 | 1,663 | -7 | -0.4% | 400 |
2021/10/01 | 1,688 | 1,688 | 1,670 | 1,670 | -1 | -0.1% | 300 |
2021/09/30 | 1,671 | 1,671 | 1,671 | 1,671 | -3 | -0.2% | 200 |
2021/09/29 | 1,664 | 1,674 | 1,660 | 1,674 | +10 | +0.6% | 700 |
2021/09/28 | 1,664 | 1,664 | 1,664 | 1,664 | +3 | +0.2% | 100 |
2021/09/27 | 1,661 | 1,661 | 1,660 | 1,661 | -8 | -0.5% | 500 |
2021/09/24 | 1,650 | 1,670 | 1,650 | 1,669 | +19 | +1.2% | 1,200 |
2021/09/22 | 1,651 | 1,659 | 1,650 | 1,650 | -16 | -1% | 700 |
2021/09/21 | 1,640 | 1,666 | 1,637 | 1,666 | +4 | +0.2% | 1,700 |
2021/09/17 | 1,662 | 1,662 | 1,662 | 1,662 | +15 | +0.9% | 300 |
2021/09/16 | 1,660 | 1,661 | 1,647 | 1,647 | -2 | -0.1% | 400 |
2021/09/15 | 1,646 | 1,662 | 1,646 | 1,649 | +7 | +0.4% | 1,100 |
2021/09/14 | 1,642 | 1,645 | 1,642 | 1,642 | +1 | +0.1% | 500 |
2021/09/13 | 1,641 | 1,646 | 1,640 | 1,641 | +3 | +0.2% | 800 |
2021/09/10 | 1,636 | 1,640 | 1,636 | 1,638 | +2 | +0.1% | 800 |
2021/09/09 | 1,637 | 1,637 | 1,635 | 1,636 | ±0 | ±0% | 1,300 |
2021/09/08 | 1,635 | 1,636 | 1,635 | 1,636 | +5 | +0.3% | 300 |
2021/09/07 | 1,648 | 1,648 | 1,631 | 1,631 | ±0 | ±0% | 1,500 |
2021/09/06 | 1,645 | 1,648 | 1,631 | 1,631 | -45 | -2.7% | 1,200 |
2021/09/03 | 1,642 | 1,676 | 1,642 | 1,676 | +34 | +2.1% | 200 |
2021/09/02 | 1,657 | 1,657 | 1,621 | 1,642 | -15 | -0.9% | 1,700 |
2021/09/01 | 1,651 | 1,658 | 1,650 | 1,657 | +7 | +0.4% | 800 |
2021/08/31 | 1,638 | 1,650 | 1,637 | 1,650 | +20 | +1.2% | 1,800 |
2021/08/30 | 1,615 | 1,650 | 1,586 | 1,630 | -105 | -6.1% | 11,900 |
2021/08/27 | 1,701 | 1,735 | 1,701 | 1,735 | +25 | +1.5% | 6,500 |
2021/08/26 | 1,714 | 1,719 | 1,710 | 1,710 | -12 | -0.7% | 1,600 |
2021/08/25 | 1,701 | 1,722 | 1,701 | 1,722 | +20 | +1.2% | 1,200 |
901~
950
件表示中 / 3739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 | 166,300円 | -2.8% | -51.7% | - | - | - |
|
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」 |
ミラタップ | 34,800円 | +14.7% | -89.9% | 2.87% | 112.62倍 | 2.03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 |
ハウスローゼ | 136,900円 | +4.5% | +38.5% | 1.83% | 139.98倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
ユニネク | 59,900円 | +17.3% | +25.3% | 0.67% | 15.69倍 | 1.80倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
ウェルビンG | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム