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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,631 | 1,642 | 1,631 | 1,631 | -11 | -0.7% | 3,600 |
| 2025/03/06 | 1,640 | 1,646 | 1,633 | 1,642 | +11 | +0.7% | 2,000 |
| 2025/03/05 | 1,632 | 1,653 | 1,625 | 1,631 | -1 | -0.1% | 2,400 |
| 2025/03/04 | 1,626 | 1,632 | 1,626 | 1,632 | +6 | +0.4% | 2,300 |
| 2025/03/03 | 1,646 | 1,706 | 1,626 | 1,626 | +1 | +0.1% | 9,600 |
| 2025/02/28 | 1,627 | 1,627 | 1,625 | 1,625 | -11 | -0.7% | 1,900 |
| 2025/02/27 | 1,626 | 1,647 | 1,625 | 1,636 | -51 | -3% | 8,300 |
| 2025/02/26 | 1,683 | 1,700 | 1,683 | 1,687 | +3 | +0.2% | 6,900 |
| 2025/02/25 | 1,689 | 1,695 | 1,684 | 1,684 | ±0 | ±0% | 4,500 |
| 2025/02/21 | 1,683 | 1,689 | 1,683 | 1,684 | -3 | -0.2% | 1,400 |
| 2025/02/20 | 1,684 | 1,687 | 1,683 | 1,687 | +3 | +0.2% | 1,400 |
| 2025/02/19 | 1,684 | 1,684 | 1,683 | 1,684 | -4 | -0.2% | 1,200 |
| 2025/02/18 | 1,684 | 1,688 | 1,684 | 1,688 | +5 | +0.3% | 1,000 |
| 2025/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | -8 | -0.5% | 400 |
| 2025/02/14 | 1,685 | 1,691 | 1,685 | 1,691 | +1 | +0.1% | 1,100 |
| 2025/02/13 | 1,690 | 1,693 | 1,690 | 1,690 | +5 | +0.3% | 600 |
| 2025/02/12 | 1,685 | 1,689 | 1,685 | 1,685 | ±0 | ±0% | 1,500 |
| 2025/02/10 | 1,687 | 1,687 | 1,680 | 1,685 | -9 | -0.5% | 1,500 |
| 2025/02/07 | 1,687 | 1,694 | 1,687 | 1,694 | +5 | +0.3% | 1,500 |
| 2025/02/06 | 1,687 | 1,689 | 1,687 | 1,689 | +1 | +0.1% | 300 |
| 2025/02/05 | 1,689 | 1,689 | 1,688 | 1,688 | +1 | +0.1% | 600 |
| 2025/02/04 | 1,692 | 1,692 | 1,687 | 1,687 | -2 | -0.1% | 700 |
| 2025/02/03 | 1,686 | 1,693 | 1,685 | 1,689 | +4 | +0.2% | 1,700 |
| 2025/01/31 | 1,686 | 1,686 | 1,685 | 1,685 | -2 | -0.1% | 300 |
| 2025/01/30 | 1,681 | 1,700 | 1,681 | 1,687 | -12 | -0.7% | 2,400 |
| 2025/01/29 | 1,699 | 1,699 | 1,686 | 1,699 | +4 | +0.2% | 1,500 |
| 2025/01/28 | 1,685 | 1,696 | 1,685 | 1,695 | +15 | +0.9% | 700 |
| 2025/01/27 | 1,695 | 1,695 | 1,679 | 1,680 | -11 | -0.7% | 800 |
| 2025/01/24 | 1,696 | 1,696 | 1,691 | 1,691 | ±0 | ±0% | 200 |
| 2025/01/23 | 1,689 | 1,691 | 1,686 | 1,691 | +2 | +0.1% | 900 |
| 2025/01/22 | 1,698 | 1,698 | 1,689 | 1,689 | +7 | +0.4% | 600 |
| 2025/01/21 | 1,686 | 1,688 | 1,681 | 1,682 | +3 | +0.2% | 1,800 |
| 2025/01/20 | 1,672 | 1,679 | 1,672 | 1,679 | +7 | +0.4% | 300 |
| 2025/01/17 | 1,672 | 1,672 | 1,672 | 1,672 | -6 | -0.4% | 200 |
| 2025/01/16 | 1,676 | 1,678 | 1,676 | 1,678 | +2 | +0.1% | 400 |
| 2025/01/15 | 1,694 | 1,694 | 1,674 | 1,676 | -18 | -1.1% | 1,600 |
| 2025/01/14 | 1,695 | 1,695 | 1,662 | 1,694 | -1 | -0.1% | 3,700 |
| 2025/01/10 | 1,696 | 1,699 | 1,695 | 1,695 | +9 | +0.5% | 500 |
| 2025/01/09 | 1,688 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 1,100 |
| 2025/01/08 | 1,695 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,000 |
| 2025/01/07 | 1,697 | 1,700 | 1,694 | 1,700 | +8 | +0.5% | 3,000 |
| 2025/01/06 | 1,689 | 1,694 | 1,687 | 1,692 | +10 | +0.6% | 2,700 |
| 2024/12/30 | 1,687 | 1,687 | 1,677 | 1,682 | +7 | +0.4% | 1,900 |
| 2024/12/27 | 1,671 | 1,675 | 1,671 | 1,675 | +4 | +0.2% | 1,500 |
| 2024/12/26 | 1,665 | 1,671 | 1,664 | 1,671 | ±0 | ±0% | 1,000 |
| 2024/12/25 | 1,660 | 1,671 | 1,660 | 1,671 | +12 | +0.7% | 400 |
| 2024/12/24 | 1,669 | 1,673 | 1,658 | 1,659 | -3 | -0.2% | 1,900 |
| 2024/12/23 | 1,657 | 1,662 | 1,657 | 1,662 | -3 | -0.2% | 1,800 |
| 2024/12/20 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 500 |
| 2024/12/19 | 1,657 | 1,668 | 1,657 | 1,665 | +4 | +0.2% | 500 |
101～
150
件表示中 / 3754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 | 166,000円 | -2.8% | -51.7% | 0.30% | 48.34倍 | 3.05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」 |
| いつも | 104,400円 | +7.9% | +423.3% | 0.00% | 40.73倍 | 2.62倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| アイエーＧ | 376,500円 | +5.9% | -10.3% | 3.98% | 4.75倍 | 0.35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 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ファーマライズ | 50,000円 | +5.2% | +591.9% | 2.80% | 21.36倍 | 0.85倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
