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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,616 | 1,656 | 1,616 | 1,656 | ±0 | ±0% | 3,900 |
2021/03/25 | 1,660 | 1,660 | 1,656 | 1,656 | -6 | -0.4% | 1,000 |
2021/03/24 | 1,663 | 1,670 | 1,662 | 1,662 | -8 | -0.5% | 800 |
2021/03/23 | 1,678 | 1,678 | 1,670 | 1,670 | -15 | -0.9% | 400 |
2021/03/22 | 1,675 | 1,685 | 1,670 | 1,685 | +6 | +0.4% | 1,100 |
2021/03/19 | 1,672 | 1,679 | 1,670 | 1,679 | +7 | +0.4% | 600 |
2021/03/18 | 1,672 | 1,672 | 1,672 | 1,672 | +1 | +0.1% | 300 |
2021/03/17 | 1,674 | 1,674 | 1,665 | 1,671 | +6 | +0.4% | 800 |
2021/03/16 | 1,654 | 1,665 | 1,651 | 1,665 | +11 | +0.7% | 1,300 |
2021/03/15 | 1,664 | 1,664 | 1,646 | 1,654 | +4 | +0.2% | 1,500 |
2021/03/12 | 1,655 | 1,656 | 1,650 | 1,650 | -5 | -0.3% | 1,900 |
2021/03/11 | 1,657 | 1,657 | 1,655 | 1,655 | -5 | -0.3% | 1,000 |
2021/03/10 | 1,657 | 1,661 | 1,657 | 1,660 | +4 | +0.2% | 400 |
2021/03/09 | 1,679 | 1,679 | 1,656 | 1,656 | -3 | -0.2% | 600 |
2021/03/08 | 1,657 | 1,659 | 1,656 | 1,659 | -11 | -0.7% | 1,000 |
2021/03/05 | 1,656 | 1,670 | 1,656 | 1,670 | +15 | +0.9% | 300 |
2021/03/04 | 1,676 | 1,683 | 1,655 | 1,655 | -29 | -1.7% | 700 |
2021/03/03 | 1,656 | 1,692 | 1,656 | 1,684 | +34 | +2.1% | 1,100 |
2021/03/02 | 1,658 | 1,658 | 1,650 | 1,650 | -7 | -0.4% | 2,100 |
2021/03/01 | 1,679 | 1,680 | 1,656 | 1,657 | -23 | -1.4% | 1,100 |
2021/02/26 | 1,660 | 1,680 | 1,660 | 1,680 | -1 | -0.1% | 700 |
2021/02/25 | 1,644 | 1,689 | 1,644 | 1,681 | -64 | -3.7% | 6,500 |
2021/02/24 | 1,738 | 1,747 | 1,738 | 1,745 | +7 | +0.4% | 4,700 |
2021/02/22 | 1,732 | 1,748 | 1,732 | 1,738 | +8 | +0.5% | 2,700 |
2021/02/19 | 1,728 | 1,730 | 1,728 | 1,730 | +2 | +0.1% | 700 |
2021/02/18 | 1,720 | 1,728 | 1,720 | 1,728 | +8 | +0.5% | 700 |
2021/02/17 | 1,721 | 1,725 | 1,720 | 1,720 | -1 | -0.1% | 1,300 |
2021/02/16 | 1,720 | 1,724 | 1,720 | 1,721 | -2 | -0.1% | 2,000 |
2021/02/15 | 1,722 | 1,723 | 1,719 | 1,723 | +1 | +0.1% | 2,400 |
2021/02/12 | 1,721 | 1,722 | 1,721 | 1,722 | +1 | +0.1% | 800 |
2021/02/10 | 1,720 | 1,721 | 1,720 | 1,721 | ±0 | ±0% | 1,100 |
2021/02/09 | 1,720 | 1,722 | 1,720 | 1,721 | -1 | -0.1% | 1,100 |
2021/02/08 | 1,718 | 1,722 | 1,717 | 1,722 | +4 | +0.2% | 2,000 |
2021/02/05 | 1,724 | 1,724 | 1,717 | 1,718 | -1 | -0.1% | 1,000 |
2021/02/04 | 1,722 | 1,723 | 1,718 | 1,719 | -3 | -0.2% | 1,200 |
2021/02/03 | 1,719 | 1,722 | 1,717 | 1,722 | +1 | +0.1% | 1,400 |
2021/02/02 | 1,716 | 1,722 | 1,716 | 1,721 | -3 | -0.2% | 800 |
2021/02/01 | 1,717 | 1,724 | 1,717 | 1,724 | +7 | +0.4% | 400 |
2021/01/29 | 1,716 | 1,717 | 1,716 | 1,717 | -7 | -0.4% | 300 |
2021/01/28 | 1,714 | 1,724 | 1,714 | 1,724 | +10 | +0.6% | 900 |
2021/01/27 | 1,718 | 1,725 | 1,713 | 1,714 | +3 | +0.2% | 1,700 |
2021/01/26 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
2021/01/25 | 1,711 | 1,711 | 1,711 | 1,711 | -3 | -0.2% | 200 |
2021/01/22 | 1,725 | 1,725 | 1,710 | 1,714 | +4 | +0.2% | 1,500 |
2021/01/21 | 1,724 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 1,000 |
2021/01/20 | 1,710 | 1,725 | 1,710 | 1,725 | - | - | 1,000 |
2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/18 | 1,725 | 1,725 | 1,716 | 1,716 | -9 | -0.5% | 1,100 |
2021/01/15 | 1,719 | 1,725 | 1,710 | 1,725 | +5 | +0.3% | 2,800 |
2021/01/14 | 1,717 | 1,730 | 1,700 | 1,720 | +3 | +0.2% | 2,600 |
1051~
1100
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