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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/10 | 1,711 | 1,712 | 1,703 | 1,703 | ±0 | ±0% | 700 |
| 2021/06/09 | 1,709 | 1,710 | 1,701 | 1,703 | -1 | -0.1% | 2,700 |
| 2021/06/08 | 1,697 | 1,705 | 1,697 | 1,704 | +10 | +0.6% | 600 |
| 2021/06/07 | 1,710 | 1,710 | 1,694 | 1,694 | -16 | -0.9% | 400 |
| 2021/06/04 | 1,697 | 1,710 | 1,692 | 1,710 | +30 | +1.8% | 2,200 |
| 2021/06/03 | 1,677 | 1,680 | 1,673 | 1,680 | +10 | +0.6% | 1,000 |
| 2021/06/02 | 1,677 | 1,677 | 1,668 | 1,670 | +2 | +0.1% | 1,100 |
| 2021/06/01 | 1,667 | 1,668 | 1,667 | 1,668 | +13 | +0.8% | 400 |
| 2021/05/31 | 1,655 | 1,655 | 1,646 | 1,655 | +10 | +0.6% | 600 |
| 2021/05/28 | 1,654 | 1,654 | 1,645 | 1,645 | -7 | -0.4% | 800 |
| 2021/05/27 | 1,652 | 1,652 | 1,652 | 1,652 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,657 | 1,658 | 1,652 | 1,652 | - | - | 600 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,665 | 1,665 | 1,657 | 1,657 | - | - | 200 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 1,660 | 1,660 | 1,660 | 1,660 | +12 | +0.7% | 200 |
| 2021/05/18 | 1,665 | 1,665 | 1,648 | 1,648 | -12 | -0.7% | 1,100 |
| 2021/05/17 | 1,645 | 1,663 | 1,645 | 1,660 | -5 | -0.3% | 1,700 |
| 2021/05/14 | 1,665 | 1,665 | 1,665 | 1,665 | +18 | +1.1% | 400 |
1001～
1050
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 | 168,500円 | -2.8% | -51.7% | 0.30% | 49.07倍 | 3.09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 | 385,500円 | +5.9% | -10.3% | 3.89% | 4.87倍 | 0.36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 | 31,700円 | +14.7% | -89.9% | 3.15% | 102.59倍 | 1.85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
