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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,814 | 1,826 | 1,814 | 1,823 | +22 | +1.2% | 500 |
| 2017/12/15 | 1,806 | 1,806 | 1,801 | 1,801 | +1 | +0.1% | 800 |
| 2017/12/14 | 1,803 | 1,803 | 1,800 | 1,800 | -6 | -0.3% | 600 |
| 2017/12/13 | 1,806 | 1,806 | 1,806 | 1,806 | +5 | +0.3% | 200 |
| 2017/12/12 | 1,802 | 1,802 | 1,801 | 1,801 | ±0 | ±0% | 200 |
| 2017/12/11 | 1,805 | 1,805 | 1,801 | 1,801 | -3 | -0.2% | 600 |
| 2017/12/08 | 1,804 | 1,804 | 1,804 | 1,804 | +3 | +0.2% | 1,100 |
| 2017/12/07 | 1,785 | 1,801 | 1,780 | 1,801 | +7 | +0.4% | 1,100 |
| 2017/12/06 | 1,802 | 1,802 | 1,794 | 1,794 | -5 | -0.3% | 500 |
| 2017/12/05 | 1,800 | 1,800 | 1,773 | 1,799 | +4 | +0.2% | 2,100 |
| 2017/12/04 | 1,794 | 1,795 | 1,794 | 1,795 | +6 | +0.3% | 1,600 |
| 2017/12/01 | 1,771 | 1,789 | 1,771 | 1,789 | +19 | +1.1% | 400 |
| 2017/11/30 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2017/11/29 | 1,770 | 1,770 | 1,770 | 1,770 | +4 | +0.2% | 200 |
| 2017/11/28 | 1,766 | 1,766 | 1,766 | 1,766 | +14 | +0.8% | 500 |
| 2017/11/27 | 1,800 | 1,800 | 1,752 | 1,752 | -48 | -2.7% | 1,500 |
| 2017/11/24 | 1,800 | 1,800 | 1,797 | 1,800 | +10 | +0.6% | 400 |
| 2017/11/22 | 1,782 | 1,790 | 1,782 | 1,790 | +9 | +0.5% | 800 |
| 2017/11/21 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 100 |
| 2017/11/20 | 1,800 | 1,800 | 1,781 | 1,781 | -17 | -0.9% | 800 |
| 2017/11/17 | 1,797 | 1,798 | 1,797 | 1,798 | +1 | +0.1% | 200 |
| 2017/11/16 | 1,797 | 1,797 | 1,797 | 1,797 | ±0 | ±0% | 200 |
| 2017/11/15 | 1,805 | 1,809 | 1,797 | 1,797 | -2 | -0.1% | 1,000 |
| 2017/11/14 | 1,790 | 1,799 | 1,790 | 1,799 | +15 | +0.8% | 1,100 |
| 2017/11/13 | 1,784 | 1,784 | 1,784 | 1,784 | +9 | +0.5% | 600 |
| 2017/11/10 | 1,771 | 1,775 | 1,771 | 1,775 | +4 | +0.2% | 500 |
| 2017/11/09 | 1,780 | 1,780 | 1,771 | 1,771 | +9 | +0.5% | 1,000 |
| 2017/11/08 | 1,777 | 1,777 | 1,762 | 1,762 | -12 | -0.7% | 1,000 |
| 2017/11/07 | 1,761 | 1,774 | 1,761 | 1,774 | +3 | +0.2% | 300 |
| 2017/11/06 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 200 |
| 2017/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/01 | 1,771 | 1,771 | 1,760 | 1,771 | +1 | +0.1% | 900 |
| 2017/10/31 | 1,761 | 1,770 | 1,760 | 1,770 | +9 | +0.5% | 400 |
| 2017/10/30 | 1,773 | 1,780 | 1,761 | 1,761 | -5 | -0.3% | 600 |
| 2017/10/27 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 200 |
| 2017/10/26 | 1,769 | 1,769 | 1,751 | 1,766 | +1 | +0.1% | 1,000 |
| 2017/10/25 | 1,752 | 1,765 | 1,752 | 1,765 | +12 | +0.7% | 300 |
| 2017/10/24 | 1,753 | 1,753 | 1,753 | 1,753 | ±0 | ±0% | 300 |
| 2017/10/23 | 1,754 | 1,754 | 1,753 | 1,753 | -6 | -0.3% | 600 |
| 2017/10/20 | 1,757 | 1,759 | 1,757 | 1,759 | ±0 | ±0% | 800 |
| 2017/10/19 | 1,764 | 1,764 | 1,756 | 1,759 | -6 | -0.3% | 500 |
| 2017/10/18 | 1,773 | 1,773 | 1,765 | 1,765 | -6 | -0.3% | 700 |
| 2017/10/17 | 1,775 | 1,775 | 1,771 | 1,771 | -3 | -0.2% | 500 |
| 2017/10/16 | 1,771 | 1,774 | 1,771 | 1,774 | -16 | -0.9% | 900 |
| 2017/10/13 | 1,799 | 1,800 | 1,784 | 1,790 | -9 | -0.5% | 1,300 |
| 2017/10/12 | 1,799 | 1,799 | 1,799 | 1,799 | +24 | +1.4% | 600 |
| 2017/10/11 | 1,769 | 1,780 | 1,769 | 1,775 | - | - | 800 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 300 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
件表示中 / 3694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 | 165,200円 | -2.8% | -51.7% | 0.30% | 48.07倍 | 3.03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」 |
| フォーシーズＨ | 60,200円 | +24.0% | - | 0.00% | 860.00倍 | 5.18倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ファーマライズ | 49,000円 | +18.9% | -82.8% | 2.86% | - | 0.81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 |
| はせがわ | 31,300円 | -3.8% | -43.2% | 4.79% | 8.25倍 | 0.47倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
市場注目の銘柄
チャート関連のコラム
