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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,724 | 1,724 | 1,665 | 1,665 | -32 | -1.9% | 1,700 |
| 2020/09/29 | 1,697 | 1,697 | 1,697 | 1,697 | +2 | +0.1% | 300 |
| 2020/09/28 | 1,700 | 1,700 | 1,695 | 1,695 | -10 | -0.6% | 200 |
| 2020/09/25 | 1,692 | 1,705 | 1,692 | 1,705 | +15 | +0.9% | 200 |
| 2020/09/24 | 1,723 | 1,730 | 1,690 | 1,690 | -33 | -1.9% | 1,900 |
| 2020/09/23 | 1,710 | 1,729 | 1,710 | 1,723 | +17 | +1% | 500 |
| 2020/09/18 | 1,727 | 1,727 | 1,706 | 1,706 | -24 | -1.4% | 600 |
| 2020/09/17 | 1,725 | 1,730 | 1,719 | 1,730 | -7 | -0.4% | 900 |
| 2020/09/16 | 1,716 | 1,737 | 1,716 | 1,737 | +21 | +1.2% | 200 |
| 2020/09/15 | 1,739 | 1,739 | 1,716 | 1,716 | -23 | -1.3% | 900 |
| 2020/09/14 | 1,731 | 1,740 | 1,718 | 1,739 | +8 | +0.5% | 1,100 |
| 2020/09/11 | 1,710 | 1,737 | 1,710 | 1,731 | +30 | +1.8% | 600 |
| 2020/09/10 | 1,701 | 1,701 | 1,701 | 1,701 | +9 | +0.5% | 100 |
| 2020/09/09 | 1,692 | 1,705 | 1,692 | 1,692 | -3 | -0.2% | 500 |
| 2020/09/08 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 100 |
| 2020/09/07 | 1,680 | 1,695 | 1,680 | 1,695 | +4 | +0.2% | 1,100 |
| 2020/09/04 | 1,707 | 1,707 | 1,691 | 1,691 | -19 | -1.1% | 1,600 |
| 2020/09/03 | 1,710 | 1,710 | 1,710 | 1,710 | -1 | -0.1% | 200 |
| 2020/09/02 | 1,712 | 1,712 | 1,711 | 1,711 | -24 | -1.4% | 200 |
| 2020/09/01 | 1,700 | 1,735 | 1,700 | 1,735 | +15 | +0.9% | 400 |
| 2020/08/31 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 900 |
| 2020/08/28 | 1,692 | 1,722 | 1,652 | 1,700 | -112 | -6.2% | 6,400 |
| 2020/08/27 | 1,780 | 1,831 | 1,770 | 1,812 | -8 | -0.4% | 5,300 |
| 2020/08/26 | 1,817 | 1,820 | 1,800 | 1,820 | +3 | +0.2% | 1,600 |
| 2020/08/25 | 1,791 | 1,817 | 1,791 | 1,817 | +19 | +1.1% | 2,000 |
| 2020/08/24 | 1,797 | 1,800 | 1,795 | 1,798 | -2 | -0.1% | 1,300 |
| 2020/08/21 | 1,790 | 1,800 | 1,790 | 1,800 | +7 | +0.4% | 1,500 |
| 2020/08/20 | 1,800 | 1,800 | 1,793 | 1,793 | -7 | -0.4% | 900 |
| 2020/08/19 | 1,797 | 1,800 | 1,793 | 1,800 | -10 | -0.6% | 1,500 |
| 2020/08/18 | 1,795 | 1,810 | 1,793 | 1,810 | +13 | +0.7% | 900 |
| 2020/08/17 | 1,793 | 1,810 | 1,793 | 1,797 | -13 | -0.7% | 600 |
| 2020/08/14 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 1,400 |
| 2020/08/13 | 1,800 | 1,800 | 1,794 | 1,800 | +1 | +0.1% | 1,000 |
| 2020/08/12 | 1,785 | 1,799 | 1,785 | 1,799 | +5 | +0.3% | 500 |
| 2020/08/11 | 1,785 | 1,794 | 1,785 | 1,794 | +6 | +0.3% | 1,100 |
| 2020/08/07 | 1,787 | 1,788 | 1,785 | 1,788 | +5 | +0.3% | 800 |
| 2020/08/06 | 1,734 | 1,787 | 1,734 | 1,783 | -3 | -0.2% | 1,100 |
| 2020/08/05 | 1,786 | 1,786 | 1,786 | 1,786 | +26 | +1.5% | 100 |
| 2020/08/04 | 1,751 | 1,760 | 1,751 | 1,760 | +49 | +2.9% | 400 |
| 2020/08/03 | 1,751 | 1,751 | 1,711 | 1,711 | -42 | -2.4% | 500 |
| 2020/07/31 | 1,732 | 1,753 | 1,724 | 1,753 | -3 | -0.2% | 500 |
| 2020/07/30 | 1,723 | 1,756 | 1,723 | 1,756 | ±0 | ±0% | 1,600 |
| 2020/07/29 | 1,760 | 1,760 | 1,720 | 1,756 | -4 | -0.2% | 2,800 |
| 2020/07/28 | 1,758 | 1,764 | 1,758 | 1,760 | -38 | -2.1% | 1,300 |
| 2020/07/27 | 1,780 | 1,798 | 1,780 | 1,798 | +17 | +1% | 500 |
| 2020/07/22 | 1,781 | 1,781 | 1,781 | 1,781 | - | - | 100 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 200 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1201～
1250
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 | 0.37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 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
