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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 700 |
2021/08/23 | 1,709 | 1,715 | 1,702 | 1,702 | -13 | -0.8% | 2,000 |
2021/08/20 | 1,700 | 1,719 | 1,700 | 1,715 | +14 | +0.8% | 500 |
2021/08/19 | 1,700 | 1,701 | 1,700 | 1,701 | -5 | -0.3% | 800 |
2021/08/18 | 1,720 | 1,720 | 1,698 | 1,706 | +5 | +0.3% | 1,100 |
2021/08/17 | 1,701 | 1,702 | 1,698 | 1,701 | -1 | -0.1% | 1,500 |
2021/08/16 | 1,713 | 1,724 | 1,700 | 1,702 | -44 | -2.5% | 4,300 |
2021/08/13 | 1,741 | 1,746 | 1,732 | 1,746 | +5 | +0.3% | 1,100 |
2021/08/12 | 1,741 | 1,741 | 1,732 | 1,741 | +1 | +0.1% | 900 |
2021/08/11 | 1,740 | 1,741 | 1,740 | 1,740 | +15 | +0.9% | 1,200 |
2021/08/10 | 1,700 | 1,727 | 1,700 | 1,725 | +5 | +0.3% | 1,300 |
2021/08/06 | 1,720 | 1,720 | 1,720 | 1,720 | -4 | -0.2% | 200 |
2021/08/05 | 1,714 | 1,744 | 1,714 | 1,724 | -11 | -0.6% | 500 |
2021/08/04 | 1,748 | 1,750 | 1,670 | 1,735 | -14 | -0.8% | 5,500 |
2021/08/03 | 1,744 | 1,749 | 1,744 | 1,749 | -1 | -0.1% | 400 |
2021/08/02 | 1,750 | 1,750 | 1,745 | 1,750 | - | - | 2,200 |
2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/29 | 1,752 | 1,766 | 1,752 | 1,766 | +14 | +0.8% | 200 |
2021/07/28 | 1,752 | 1,766 | 1,752 | 1,752 | ±0 | ±0% | 300 |
2021/07/27 | 1,750 | 1,752 | 1,750 | 1,752 | +2 | +0.1% | 300 |
2021/07/26 | 1,750 | 1,751 | 1,750 | 1,750 | +5 | +0.3% | 800 |
2021/07/21 | 1,750 | 1,750 | 1,745 | 1,745 | -3 | -0.2% | 1,100 |
2021/07/20 | 1,749 | 1,749 | 1,748 | 1,748 | -2 | -0.1% | 200 |
2021/07/19 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
2021/07/16 | 1,750 | 1,750 | 1,750 | 1,750 | -15 | -0.8% | 200 |
2021/07/15 | 1,770 | 1,770 | 1,750 | 1,765 | -5 | -0.3% | 1,200 |
2021/07/14 | 1,762 | 1,770 | 1,753 | 1,770 | +4 | +0.2% | 900 |
2021/07/13 | 1,736 | 1,766 | 1,731 | 1,766 | -10 | -0.6% | 700 |
2021/07/12 | 1,775 | 1,776 | 1,745 | 1,776 | +11 | +0.6% | 1,000 |
2021/07/09 | 1,785 | 1,785 | 1,747 | 1,765 | +13 | +0.7% | 900 |
2021/07/08 | 1,755 | 1,755 | 1,736 | 1,752 | -3 | -0.2% | 300 |
2021/07/07 | 1,755 | 1,755 | 1,753 | 1,755 | +7 | +0.4% | 1,100 |
2021/07/06 | 1,738 | 1,748 | 1,738 | 1,748 | -2 | -0.1% | 500 |
2021/07/05 | 1,753 | 1,753 | 1,750 | 1,750 | +10 | +0.6% | 1,700 |
2021/07/02 | 1,739 | 1,741 | 1,739 | 1,740 | +5 | +0.3% | 700 |
2021/07/01 | 1,726 | 1,737 | 1,726 | 1,735 | +8 | +0.5% | 500 |
2021/06/30 | 1,726 | 1,727 | 1,726 | 1,727 | +1 | +0.1% | 800 |
2021/06/29 | 1,723 | 1,726 | 1,723 | 1,726 | +16 | +0.9% | 500 |
2021/06/28 | 1,727 | 1,737 | 1,710 | 1,710 | +2 | +0.1% | 2,700 |
2021/06/25 | 1,723 | 1,723 | 1,707 | 1,708 | +1 | +0.1% | 900 |
2021/06/24 | 1,720 | 1,720 | 1,707 | 1,707 | +2 | +0.1% | 300 |
2021/06/23 | 1,705 | 1,705 | 1,705 | 1,705 | -1 | -0.1% | 500 |
2021/06/22 | 1,703 | 1,722 | 1,703 | 1,706 | -12 | -0.7% | 800 |
2021/06/21 | 1,708 | 1,718 | 1,708 | 1,718 | -3 | -0.2% | 900 |
2021/06/18 | 1,722 | 1,722 | 1,721 | 1,721 | ±0 | ±0% | 300 |
2021/06/17 | 1,720 | 1,721 | 1,720 | 1,721 | - | - | 300 |
2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/15 | 1,704 | 1,723 | 1,704 | 1,723 | +6 | +0.3% | 1,200 |
2021/06/14 | 1,705 | 1,717 | 1,705 | 1,717 | +14 | +0.8% | 1,800 |
2021/06/11 | 1,710 | 1,711 | 1,703 | 1,703 | ±0 | ±0% | 300 |
951~
1000
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