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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,574 | 1,606 | 1,574 | 1,603 | +6 | +0.4% | 1,400 |
| 2020/05/01 | 1,598 | 1,598 | 1,597 | 1,597 | +36 | +2.3% | 300 |
| 2020/04/30 | 1,546 | 1,599 | 1,546 | 1,561 | -14 | -0.9% | 700 |
| 2020/04/28 | 1,621 | 1,621 | 1,575 | 1,575 | +34 | +2.2% | 400 |
| 2020/04/27 | 1,515 | 1,592 | 1,510 | 1,541 | -4 | -0.3% | 1,500 |
| 2020/04/24 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 300 |
| 2020/04/23 | 1,542 | 1,550 | 1,542 | 1,550 | +8 | +0.5% | 200 |
| 2020/04/22 | 1,546 | 1,550 | 1,542 | 1,542 | -65 | -4% | 1,100 |
| 2020/04/21 | 1,660 | 1,660 | 1,571 | 1,607 | -48 | -2.9% | 3,400 |
| 2020/04/20 | 1,597 | 1,669 | 1,597 | 1,655 | +60 | +3.8% | 3,600 |
| 2020/04/17 | 1,600 | 1,600 | 1,557 | 1,595 | +34 | +2.2% | 1,100 |
| 2020/04/16 | 1,561 | 1,561 | 1,561 | 1,561 | -40 | -2.5% | 500 |
| 2020/04/15 | 1,634 | 1,634 | 1,601 | 1,601 | +7 | +0.4% | 800 |
| 2020/04/14 | 1,644 | 1,644 | 1,581 | 1,594 | +29 | +1.9% | 900 |
| 2020/04/13 | 1,581 | 1,581 | 1,565 | 1,565 | -16 | -1% | 400 |
| 2020/04/10 | 1,654 | 1,654 | 1,581 | 1,581 | -77 | -4.6% | 300 |
| 2020/04/09 | 1,535 | 1,658 | 1,535 | 1,658 | +115 | +7.5% | 1,300 |
| 2020/04/08 | 1,420 | 1,543 | 1,420 | 1,543 | +133 | +9.4% | 1,100 |
| 2020/04/07 | 1,371 | 1,410 | 1,371 | 1,410 | +39 | +2.8% | 200 |
| 2020/04/06 | 1,338 | 1,408 | 1,338 | 1,371 | -49 | -3.5% | 1,100 |
| 2020/04/03 | 1,506 | 1,506 | 1,420 | 1,420 | -86 | -5.7% | 1,200 |
| 2020/04/02 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 200 |
| 2020/04/01 | 1,537 | 1,565 | 1,506 | 1,506 | -14 | -0.9% | 1,800 |
| 2020/03/31 | 1,540 | 1,540 | 1,520 | 1,520 | -19 | -1.2% | 500 |
| 2020/03/30 | 1,569 | 1,569 | 1,516 | 1,539 | -41 | -2.6% | 2,000 |
| 2020/03/27 | 1,555 | 1,612 | 1,555 | 1,580 | +27 | +1.7% | 500 |
| 2020/03/26 | 1,597 | 1,597 | 1,509 | 1,553 | +34 | +2.2% | 1,000 |
| 2020/03/25 | 1,537 | 1,537 | 1,490 | 1,519 | +39 | +2.6% | 800 |
| 2020/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | +30 | +2.1% | 300 |
| 2020/03/23 | 1,450 | 1,450 | 1,420 | 1,450 | -1 | -0.1% | 1,100 |
| 2020/03/19 | 1,539 | 1,539 | 1,441 | 1,451 | -29 | -2% | 1,000 |
| 2020/03/18 | 1,306 | 1,480 | 1,306 | 1,480 | +179 | +13.8% | 1,400 |
| 2020/03/17 | 1,385 | 1,385 | 1,301 | 1,301 | +6 | +0.5% | 900 |
| 2020/03/16 | 1,301 | 1,305 | 1,273 | 1,295 | -2 | -0.2% | 4,000 |
| 2020/03/13 | 1,280 | 1,330 | 1,280 | 1,297 | -34 | -2.6% | 3,700 |
| 2020/03/12 | 1,371 | 1,393 | 1,331 | 1,331 | -69 | -4.9% | 2,900 |
| 2020/03/11 | 1,450 | 1,450 | 1,400 | 1,400 | +43 | +3.2% | 2,900 |
| 2020/03/10 | 1,282 | 1,375 | 1,252 | 1,357 | -145 | -9.7% | 7,000 |
| 2020/03/09 | 1,624 | 1,624 | 1,502 | 1,502 | -122 | -7.5% | 2,700 |
| 2020/03/06 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 600 |
| 2020/03/05 | 1,643 | 1,643 | 1,621 | 1,624 | -19 | -1.2% | 900 |
| 2020/03/04 | 1,555 | 1,643 | 1,555 | 1,643 | +43 | +2.7% | 1,200 |
| 2020/03/03 | 1,578 | 1,760 | 1,570 | 1,600 | +22 | +1.4% | 2,100 |
| 2020/03/02 | 1,482 | 1,598 | 1,469 | 1,578 | +16 | +1% | 6,100 |
| 2020/02/28 | 1,595 | 1,610 | 1,562 | 1,562 | -193 | -11% | 5,600 |
| 2020/02/27 | 1,820 | 1,860 | 1,750 | 1,755 | -155 | -8.1% | 6,100 |
| 2020/02/26 | 1,906 | 1,930 | 1,906 | 1,910 | -35 | -1.8% | 3,600 |
| 2020/02/25 | 1,905 | 1,952 | 1,905 | 1,945 | -5 | -0.3% | 3,800 |
| 2020/02/21 | 1,950 | 1,950 | 1,950 | 1,950 | +4 | +0.2% | 300 |
| 2020/02/20 | 1,974 | 1,975 | 1,946 | 1,946 | -4 | -0.2% | 1,000 |
1301～
1350
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
