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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,792 | 1,796 | 1,780 | 1,796 | +44 | +2.5% | 600 |
| 2020/07/15 | 1,795 | 1,796 | 1,752 | 1,752 | -41 | -2.3% | 1,400 |
| 2020/07/14 | 1,772 | 1,793 | 1,770 | 1,793 | +21 | +1.2% | 400 |
| 2020/07/13 | 1,772 | 1,772 | 1,772 | 1,772 | -8 | -0.4% | 200 |
| 2020/07/10 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 300 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 1,780 | 1,780 | 1,780 | 1,780 | -20 | -1.1% | 100 |
| 2020/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | +20 | +1.1% | 200 |
| 2020/07/06 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 200 |
| 2020/07/03 | 1,819 | 1,819 | 1,780 | 1,780 | -30 | -1.7% | 1,700 |
| 2020/07/02 | 1,799 | 1,810 | 1,799 | 1,810 | +11 | +0.6% | 300 |
| 2020/07/01 | 1,799 | 1,799 | 1,799 | 1,799 | +8 | +0.4% | 500 |
| 2020/06/30 | 1,799 | 1,800 | 1,781 | 1,791 | +34 | +1.9% | 1,000 |
| 2020/06/29 | 1,750 | 1,785 | 1,750 | 1,757 | -13 | -0.7% | 400 |
| 2020/06/26 | 1,778 | 1,779 | 1,770 | 1,770 | +15 | +0.9% | 700 |
| 2020/06/25 | 1,770 | 1,770 | 1,755 | 1,755 | -15 | -0.8% | 200 |
| 2020/06/24 | 1,780 | 1,780 | 1,770 | 1,770 | -17 | -1% | 300 |
| 2020/06/23 | 1,751 | 1,787 | 1,751 | 1,787 | +45 | +2.6% | 300 |
| 2020/06/22 | 1,785 | 1,785 | 1,742 | 1,742 | ±0 | ±0% | 300 |
| 2020/06/19 | 1,742 | 1,742 | 1,742 | 1,742 | - | - | 300 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,790 | 1,790 | 1,780 | 1,780 | -15 | -0.8% | 200 |
| 2020/06/15 | 1,799 | 1,799 | 1,795 | 1,795 | +15 | +0.8% | 2,300 |
| 2020/06/12 | 1,739 | 1,780 | 1,730 | 1,780 | +39 | +2.2% | 1,900 |
| 2020/06/11 | 1,751 | 1,751 | 1,741 | 1,741 | -10 | -0.6% | 300 |
| 2020/06/10 | 1,740 | 1,751 | 1,740 | 1,751 | +20 | +1.2% | 500 |
| 2020/06/09 | 1,732 | 1,732 | 1,731 | 1,731 | -1 | -0.1% | 1,000 |
| 2020/06/08 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 400 |
| 2020/06/05 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 200 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,749 | 1,759 | 1,735 | 1,736 | +5 | +0.3% | 800 |
| 2020/06/02 | 1,720 | 1,743 | 1,720 | 1,731 | -23 | -1.3% | 2,900 |
| 2020/06/01 | 1,730 | 1,754 | 1,721 | 1,754 | +24 | +1.4% | 800 |
| 2020/05/29 | 1,730 | 1,730 | 1,730 | 1,730 | -6 | -0.3% | 100 |
| 2020/05/28 | 1,712 | 1,736 | 1,712 | 1,736 | +15 | +0.9% | 400 |
| 2020/05/27 | 1,760 | 1,760 | 1,717 | 1,721 | -28 | -1.6% | 1,400 |
| 2020/05/26 | 1,748 | 1,749 | 1,748 | 1,749 | +41 | +2.4% | 600 |
| 2020/05/25 | 1,748 | 1,748 | 1,708 | 1,708 | -2 | -0.1% | 200 |
| 2020/05/22 | 1,760 | 1,760 | 1,710 | 1,710 | -55 | -3.1% | 500 |
| 2020/05/21 | 1,760 | 1,765 | 1,760 | 1,765 | +5 | +0.3% | 1,000 |
| 2020/05/20 | 1,760 | 1,760 | 1,760 | 1,760 | +25 | +1.4% | 100 |
| 2020/05/19 | 1,734 | 1,735 | 1,734 | 1,735 | +1 | +0.1% | 200 |
| 2020/05/18 | 1,760 | 1,760 | 1,720 | 1,734 | +14 | +0.8% | 600 |
| 2020/05/15 | 1,717 | 1,720 | 1,677 | 1,720 | +21 | +1.2% | 1,000 |
| 2020/05/14 | 1,654 | 1,699 | 1,654 | 1,699 | +19 | +1.1% | 800 |
| 2020/05/13 | 1,650 | 1,680 | 1,650 | 1,680 | +60 | +3.7% | 900 |
| 2020/05/12 | 1,620 | 1,626 | 1,620 | 1,620 | +10 | +0.6% | 800 |
| 2020/05/11 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
| 2020/05/08 | 1,607 | 1,610 | 1,607 | 1,610 | +7 | +0.4% | 400 |
1251～
1300
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
