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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/13 | 1,719 | 1,719 | 1,717 | 1,717 | -2 | -0.1% | 600 |
| 2021/01/12 | 1,722 | 1,722 | 1,719 | 1,719 | ±0 | ±0% | 200 |
| 2021/01/08 | 1,718 | 1,721 | 1,718 | 1,719 | +2 | +0.1% | 300 |
| 2021/01/07 | 1,711 | 1,725 | 1,711 | 1,717 | +4 | +0.2% | 500 |
| 2021/01/06 | 1,713 | 1,713 | 1,713 | 1,713 | -12 | -0.7% | 200 |
| 2021/01/05 | 1,727 | 1,727 | 1,725 | 1,725 | -27 | -1.5% | 300 |
| 2021/01/04 | 1,752 | 1,752 | 1,752 | 1,752 | +17 | +1% | 200 |
| 2020/12/30 | 1,709 | 1,735 | 1,709 | 1,735 | ±0 | ±0% | 600 |
| 2020/12/29 | 1,730 | 1,735 | 1,708 | 1,735 | ±0 | ±0% | 1,300 |
| 2020/12/28 | 1,703 | 1,735 | 1,703 | 1,735 | +30 | +1.8% | 600 |
| 2020/12/25 | 1,703 | 1,717 | 1,703 | 1,705 | +2 | +0.1% | 700 |
| 2020/12/24 | 1,703 | 1,703 | 1,703 | 1,703 | - | - | 100 |
| 2020/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/21 | 1,716 | 1,716 | 1,700 | 1,705 | -13 | -0.8% | 1,400 |
| 2020/12/18 | 1,709 | 1,726 | 1,709 | 1,718 | -17 | -1% | 700 |
| 2020/12/17 | 1,735 | 1,735 | 1,734 | 1,735 | +1 | +0.1% | 500 |
| 2020/12/16 | 1,734 | 1,734 | 1,734 | 1,734 | ±0 | ±0% | 400 |
| 2020/12/15 | 1,707 | 1,734 | 1,707 | 1,734 | -1 | -0.1% | 900 |
1101～
1150
件表示中 / 3770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 | 168,000円 | -2.8% | -51.7% | 0.30% | 48.92倍 | 3.08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 | 388,500円 | +5.9% | -10.3% | 3.86% | 4.91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 |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| 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 | 22,000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 |
市場注目の銘柄
チャート関連のコラム
