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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,667 | 1,667 | 1,652 | 1,653 | -12 | -0.7% | 1,800 |
| 2025/06/10 | 1,665 | 1,665 | 1,665 | 1,665 | -5 | -0.3% | 100 |
| 2025/06/09 | 1,667 | 1,676 | 1,658 | 1,670 | -7 | -0.4% | 3,200 |
| 2025/06/06 | 1,667 | 1,677 | 1,653 | 1,677 | +10 | +0.6% | 1,600 |
| 2025/06/05 | 1,666 | 1,667 | 1,666 | 1,667 | +2 | +0.1% | 600 |
| 2025/06/04 | 1,665 | 1,665 | 1,665 | 1,665 | +1 | +0.1% | 500 |
| 2025/06/03 | 1,659 | 1,664 | 1,659 | 1,664 | +10 | +0.6% | 600 |
| 2025/06/02 | 1,674 | 1,674 | 1,653 | 1,654 | +3 | +0.2% | 1,400 |
| 2025/05/30 | 1,653 | 1,654 | 1,646 | 1,651 | +1 | +0.1% | 1,100 |
| 2025/05/29 | 1,650 | 1,650 | 1,649 | 1,650 | -10 | -0.6% | 1,100 |
| 2025/05/28 | 1,650 | 1,660 | 1,648 | 1,660 | +10 | +0.6% | 1,900 |
| 2025/05/27 | 1,650 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 900 |
| 2025/05/26 | 1,652 | 1,652 | 1,650 | 1,650 | -4 | -0.2% | 500 |
| 2025/05/23 | 1,654 | 1,654 | 1,654 | 1,654 | -1 | -0.1% | 100 |
| 2025/05/22 | 1,659 | 1,659 | 1,655 | 1,655 | ±0 | ±0% | 1,000 |
| 2025/05/21 | 1,662 | 1,662 | 1,655 | 1,655 | -4 | -0.2% | 400 |
| 2025/05/20 | 1,653 | 1,659 | 1,650 | 1,659 | +9 | +0.5% | 800 |
| 2025/05/19 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2025/05/16 | 1,650 | 1,650 | 1,648 | 1,650 | ±0 | ±0% | 900 |
| 2025/05/15 | 1,659 | 1,659 | 1,650 | 1,650 | -9 | -0.5% | 1,500 |
| 2025/05/14 | 1,658 | 1,665 | 1,650 | 1,659 | - | - | 1,800 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,650 | 1,653 | 1,650 | 1,653 | +3 | +0.2% | 500 |
| 2025/05/09 | 1,651 | 1,651 | 1,650 | 1,650 | -2 | -0.1% | 1,200 |
| 2025/05/08 | 1,653 | 1,653 | 1,652 | 1,652 | -8 | -0.5% | 400 |
| 2025/05/07 | 1,670 | 1,670 | 1,658 | 1,660 | +7 | +0.4% | 1,400 |
| 2025/05/02 | 1,647 | 1,653 | 1,647 | 1,653 | +6 | +0.4% | 700 |
| 2025/05/01 | 1,650 | 1,656 | 1,647 | 1,647 | -2 | -0.1% | 1,000 |
| 2025/04/30 | 1,645 | 1,651 | 1,645 | 1,649 | +4 | +0.2% | 800 |
| 2025/04/28 | 1,638 | 1,646 | 1,638 | 1,645 | +8 | +0.5% | 2,300 |
| 2025/04/25 | 1,634 | 1,637 | 1,634 | 1,637 | +4 | +0.2% | 600 |
| 2025/04/24 | 1,637 | 1,700 | 1,633 | 1,633 | -4 | -0.2% | 15,800 |
| 2025/04/23 | 1,638 | 1,642 | 1,637 | 1,637 | ±0 | ±0% | 1,100 |
| 2025/04/22 | 1,645 | 1,650 | 1,637 | 1,637 | -1 | -0.1% | 1,300 |
| 2025/04/21 | 1,638 | 1,639 | 1,637 | 1,638 | - | - | 1,000 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,640 | 1,643 | 1,638 | 1,638 | +1 | +0.1% | 1,100 |
| 2025/04/16 | 1,632 | 1,638 | 1,632 | 1,637 | -3 | -0.2% | 500 |
| 2025/04/15 | 1,644 | 1,644 | 1,625 | 1,640 | +16 | +1% | 1,600 |
| 2025/04/14 | 1,648 | 1,650 | 1,624 | 1,624 | -11 | -0.7% | 4,500 |
| 2025/04/11 | 1,635 | 1,635 | 1,635 | 1,635 | -7 | -0.4% | 200 |
| 2025/04/10 | 1,646 | 1,646 | 1,633 | 1,642 | -4 | -0.2% | 1,400 |
| 2025/04/09 | 1,631 | 1,646 | 1,631 | 1,646 | -3 | -0.2% | 1,500 |
| 2025/04/08 | 1,627 | 1,649 | 1,627 | 1,649 | -4 | -0.2% | 2,400 |
| 2025/04/07 | 1,630 | 1,655 | 1,616 | 1,653 | +11 | +0.7% | 5,800 |
| 2025/04/04 | 1,644 | 1,644 | 1,635 | 1,642 | -2 | -0.1% | 2,500 |
| 2025/04/03 | 1,650 | 1,650 | 1,644 | 1,644 | -14 | -0.8% | 300 |
| 2025/04/02 | 1,642 | 1,658 | 1,641 | 1,658 | +13 | +0.8% | 1,200 |
| 2025/04/01 | 1,647 | 1,658 | 1,645 | 1,645 | +3 | +0.2% | 900 |
| 2025/03/31 | 1,649 | 1,649 | 1,642 | 1,642 | - | - | 300 |
51～
100
件表示中 / 3768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 | 167,000円 | -2.8% | -51.7% | 0.30% | 48.63倍 | 3.06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 | 377,500円 | +5.9% | -10.3% | 3.97% | 4.77倍 | 0.35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 | 32,200円 | +14.7% | -89.9% | 3.11% | 104.21倍 | 1.87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 | 22,000円 | +3.3% | +2.8% | 0.00% | 5.91倍 | 0.68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
