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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 1,858 | 1,860 | 1,850 | 1,860 | -5 | -0.3% | 2,100 |
2018/10/03 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 100 |
2018/10/02 | 1,865 | 1,865 | 1,865 | 1,865 | +4 | +0.2% | 400 |
2018/10/01 | 1,862 | 1,862 | 1,845 | 1,861 | +21 | +1.1% | 1,600 |
2018/09/28 | 1,835 | 1,845 | 1,835 | 1,840 | +11 | +0.6% | 700 |
2018/09/27 | 1,829 | 1,829 | 1,829 | 1,829 | ±0 | ±0% | 100 |
2018/09/26 | 1,813 | 1,830 | 1,813 | 1,829 | +16 | +0.9% | 1,000 |
2018/09/25 | 1,811 | 1,813 | 1,810 | 1,813 | -9 | -0.5% | 1,100 |
2018/09/21 | 1,820 | 1,851 | 1,820 | 1,822 | +15 | +0.8% | 1,100 |
2018/09/20 | 1,810 | 1,810 | 1,807 | 1,807 | +6 | +0.3% | 1,000 |
2018/09/19 | 1,820 | 1,827 | 1,801 | 1,801 | -9 | -0.5% | 2,700 |
2018/09/18 | 1,806 | 1,820 | 1,801 | 1,810 | -30 | -1.6% | 2,600 |
2018/09/14 | 1,850 | 1,850 | 1,838 | 1,840 | -10 | -0.5% | 1,300 |
2018/09/13 | 1,858 | 1,858 | 1,837 | 1,850 | -12 | -0.6% | 700 |
2018/09/12 | 1,862 | 1,862 | 1,862 | 1,862 | ±0 | ±0% | 500 |
2018/09/11 | 1,850 | 1,862 | 1,846 | 1,862 | +12 | +0.6% | 1,300 |
2018/09/10 | 1,854 | 1,854 | 1,850 | 1,850 | -10 | -0.5% | 700 |
2018/09/07 | 1,860 | 1,890 | 1,860 | 1,860 | +9 | +0.5% | 1,400 |
2018/09/06 | 1,867 | 1,867 | 1,851 | 1,851 | -24 | -1.3% | 700 |
2018/09/05 | 1,899 | 1,899 | 1,875 | 1,875 | -5 | -0.3% | 1,200 |
2018/09/04 | 1,891 | 1,891 | 1,880 | 1,880 | -11 | -0.6% | 1,000 |
2018/09/03 | 1,899 | 1,899 | 1,891 | 1,891 | - | - | 200 |
2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/30 | 1,903 | 1,910 | 1,891 | 1,902 | -4 | -0.2% | 3,000 |
2018/08/29 | 1,890 | 1,958 | 1,890 | 1,906 | -114 | -5.6% | 12,500 |
2018/08/28 | 2,005 | 2,020 | 2,005 | 2,020 | +15 | +0.7% | 4,100 |
2018/08/27 | 1,998 | 2,007 | 1,995 | 2,005 | +8 | +0.4% | 1,800 |
2018/08/24 | 1,990 | 2,000 | 1,990 | 1,997 | +1 | +0.1% | 4,200 |
2018/08/23 | 1,991 | 1,999 | 1,991 | 1,996 | +5 | +0.3% | 1,900 |
2018/08/22 | 1,995 | 2,003 | 1,991 | 1,991 | -4 | -0.2% | 800 |
2018/08/21 | 1,995 | 2,000 | 1,995 | 1,995 | -5 | -0.3% | 3,300 |
2018/08/20 | 2,001 | 2,001 | 1,991 | 2,000 | -1 | ±0% | 3,600 |
2018/08/17 | 2,008 | 2,021 | 2,001 | 2,001 | -6 | -0.3% | 2,700 |
2018/08/16 | 2,013 | 2,033 | 2,007 | 2,007 | -21 | -1% | 2,900 |
2018/08/15 | 2,013 | 2,029 | 2,013 | 2,028 | ±0 | ±0% | 1,700 |
2018/08/14 | 2,011 | 2,028 | 2,010 | 2,028 | +14 | +0.7% | 1,300 |
2018/08/13 | 2,014 | 2,015 | 2,014 | 2,014 | -1 | ±0% | 800 |
2018/08/10 | 2,011 | 2,015 | 2,011 | 2,015 | +4 | +0.2% | 900 |
2018/08/09 | 2,013 | 2,013 | 2,010 | 2,011 | -2 | -0.1% | 1,100 |
2018/08/08 | 2,019 | 2,019 | 2,012 | 2,013 | +2 | +0.1% | 1,000 |
2018/08/07 | 2,010 | 2,016 | 2,010 | 2,011 | -1 | ±0% | 800 |
2018/08/06 | 2,014 | 2,014 | 2,011 | 2,012 | -2 | -0.1% | 1,600 |
2018/08/03 | 2,014 | 2,019 | 2,011 | 2,014 | -1 | ±0% | 1,200 |
2018/08/02 | 2,015 | 2,015 | 2,015 | 2,015 | -3 | -0.1% | 400 |
2018/08/01 | 2,022 | 2,022 | 2,017 | 2,018 | +3 | +0.1% | 700 |
2018/07/31 | 2,015 | 2,036 | 2,015 | 2,015 | ±0 | ±0% | 1,700 |
2018/07/30 | 2,016 | 2,036 | 2,015 | 2,015 | -1 | ±0% | 1,100 |
2018/07/27 | 2,009 | 2,027 | 2,009 | 2,016 | -12 | -0.6% | 1,200 |
2018/07/26 | 2,001 | 2,051 | 2,001 | 2,028 | +24 | +1.2% | 1,100 |
2018/07/25 | 2,022 | 2,030 | 2,001 | 2,004 | -21 | -1% | 1,500 |
1651~
1700
件表示中 / 3740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 | - | -2.8% | -51.7% | - | - | - |
|
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」 |
INGS | 265,200円 | +23.0% | +11.1% | 0.00% | 22.15倍 | 3.80倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
ハウスローゼ | 136,800円 | +4.5% | +38.5% | 1.83% | 139.88倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
ウェルビンG | - | +14.5% | +30.0% | - | - | - |
|
- |
ユニネク | 59,700円 | +17.3% | +25.3% | 0.67% | 15.64倍 | 1.80倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム