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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 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 |
| 2021/05/13 | 1,652 | 1,652 | 1,647 | 1,647 | -3 | -0.2% | 200 |
| 2021/05/12 | 1,664 | 1,664 | 1,642 | 1,650 | -4 | -0.2% | 900 |
| 2021/05/11 | 1,655 | 1,663 | 1,654 | 1,654 | -12 | -0.7% | 900 |
| 2021/05/10 | 1,661 | 1,666 | 1,661 | 1,666 | +2 | +0.1% | 600 |
| 2021/05/07 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2021/05/06 | 1,653 | 1,664 | 1,653 | 1,664 | - | - | 300 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 1,666 | 1,666 | 1,665 | 1,666 | +25 | +1.5% | 700 |
| 2021/04/27 | 1,635 | 1,645 | 1,635 | 1,641 | -25 | -1.5% | 1,300 |
| 2021/04/26 | 1,667 | 1,667 | 1,665 | 1,666 | +6 | +0.4% | 600 |
| 2021/04/23 | 1,641 | 1,660 | 1,641 | 1,660 | +10 | +0.6% | 400 |
| 2021/04/22 | 1,638 | 1,650 | 1,638 | 1,650 | +12 | +0.7% | 900 |
| 2021/04/21 | 1,635 | 1,638 | 1,635 | 1,638 | -2 | -0.1% | 700 |
| 2021/04/20 | 1,660 | 1,660 | 1,639 | 1,640 | -20 | -1.2% | 1,200 |
| 2021/04/19 | 1,640 | 1,660 | 1,640 | 1,660 | +21 | +1.3% | 2,200 |
| 2021/04/16 | 1,649 | 1,649 | 1,636 | 1,639 | -14 | -0.8% | 600 |
| 2021/04/15 | 1,664 | 1,669 | 1,653 | 1,653 | -1 | -0.1% | 1,500 |
| 2021/04/14 | 1,654 | 1,654 | 1,654 | 1,654 | +4 | +0.2% | 100 |
| 2021/04/13 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 300 |
| 2021/04/12 | 1,640 | 1,645 | 1,640 | 1,645 | -4 | -0.2% | 1,000 |
| 2021/04/09 | 1,634 | 1,649 | 1,634 | 1,649 | +15 | +0.9% | 400 |
| 2021/04/08 | 1,642 | 1,642 | 1,634 | 1,634 | -6 | -0.4% | 600 |
| 2021/04/07 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 500 |
| 2021/04/06 | 1,649 | 1,651 | 1,635 | 1,635 | +3 | +0.2% | 1,800 |
| 2021/04/05 | 1,650 | 1,650 | 1,632 | 1,632 | -2 | -0.1% | 1,600 |
| 2021/04/02 | 1,632 | 1,634 | 1,632 | 1,634 | -29 | -1.7% | 900 |
| 2021/04/01 | 1,627 | 1,663 | 1,627 | 1,663 | -1 | -0.1% | 400 |
| 2021/03/31 | 1,625 | 1,664 | 1,625 | 1,664 | +34 | +2.1% | 300 |
| 2021/03/30 | 1,650 | 1,650 | 1,630 | 1,630 | +5 | +0.3% | 300 |
| 2021/03/29 | 1,657 | 1,657 | 1,625 | 1,625 | -31 | -1.9% | 1,800 |
1001～
1050
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
