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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,636 | 1,636 | 1,634 | 1,634 | -1 | -0.1% | 400 |
| 2024/09/17 | 1,641 | 1,641 | 1,635 | 1,635 | -8 | -0.5% | 1,700 |
| 2024/09/13 | 1,646 | 1,646 | 1,634 | 1,643 | -3 | -0.2% | 1,000 |
| 2024/09/12 | 1,639 | 1,646 | 1,639 | 1,646 | +7 | +0.4% | 700 |
| 2024/09/11 | 1,632 | 1,639 | 1,632 | 1,639 | +7 | +0.4% | 400 |
| 2024/09/10 | 1,645 | 1,645 | 1,632 | 1,632 | -14 | -0.9% | 4,600 |
| 2024/09/09 | 1,640 | 1,646 | 1,625 | 1,646 | -3 | -0.2% | 6,100 |
| 2024/09/06 | 1,642 | 1,649 | 1,642 | 1,649 | +7 | +0.4% | 2,100 |
| 2024/09/05 | 1,643 | 1,651 | 1,642 | 1,642 | -2 | -0.1% | 4,900 |
| 2024/09/04 | 1,647 | 1,649 | 1,644 | 1,644 | -1 | -0.1% | 3,700 |
| 2024/09/03 | 1,655 | 1,655 | 1,644 | 1,645 | -6 | -0.4% | 3,300 |
| 2024/09/02 | 1,659 | 1,659 | 1,645 | 1,651 | -8 | -0.5% | 2,800 |
| 2024/08/30 | 1,646 | 1,659 | 1,642 | 1,659 | +13 | +0.8% | 3,800 |
| 2024/08/29 | 1,636 | 1,658 | 1,633 | 1,646 | -29 | -1.7% | 11,800 |
| 2024/08/28 | 1,687 | 1,692 | 1,673 | 1,675 | -16 | -0.9% | 10,200 |
| 2024/08/27 | 1,690 | 1,696 | 1,690 | 1,691 | +1 | +0.1% | 3,500 |
| 2024/08/26 | 1,686 | 1,697 | 1,686 | 1,690 | ±0 | ±0% | 2,700 |
| 2024/08/23 | 1,694 | 1,694 | 1,690 | 1,690 | ±0 | ±0% | 600 |
| 2024/08/22 | 1,695 | 1,695 | 1,687 | 1,690 | -1 | -0.1% | 1,100 |
| 2024/08/21 | 1,694 | 1,694 | 1,691 | 1,691 | -3 | -0.2% | 800 |
| 2024/08/20 | 1,690 | 1,694 | 1,690 | 1,694 | +4 | +0.2% | 900 |
| 2024/08/19 | 1,690 | 1,699 | 1,690 | 1,690 | -1 | -0.1% | 1,200 |
| 2024/08/16 | 1,696 | 1,698 | 1,682 | 1,691 | -9 | -0.5% | 1,700 |
| 2024/08/15 | 1,691 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 1,300 |
| 2024/08/14 | 1,691 | 1,700 | 1,691 | 1,700 | +10 | +0.6% | 1,100 |
| 2024/08/13 | 1,692 | 1,692 | 1,690 | 1,690 | -3 | -0.2% | 1,700 |
| 2024/08/09 | 1,700 | 1,700 | 1,692 | 1,693 | -7 | -0.4% | 800 |
| 2024/08/08 | 1,690 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 1,000 |
| 2024/08/07 | 1,672 | 1,693 | 1,672 | 1,693 | +23 | +1.4% | 1,400 |
| 2024/08/06 | 1,645 | 1,675 | 1,645 | 1,670 | +25 | +1.5% | 2,100 |
| 2024/08/05 | 1,651 | 1,660 | 1,630 | 1,645 | -54 | -3.2% | 8,000 |
| 2024/08/02 | 1,699 | 1,699 | 1,666 | 1,699 | -9 | -0.5% | 5,700 |
| 2024/08/01 | 1,710 | 1,711 | 1,704 | 1,708 | -2 | -0.1% | 1,600 |
| 2024/07/31 | 1,718 | 1,718 | 1,708 | 1,710 | -5 | -0.3% | 1,000 |
| 2024/07/30 | 1,718 | 1,718 | 1,708 | 1,715 | -3 | -0.2% | 1,100 |
| 2024/07/29 | 1,718 | 1,718 | 1,705 | 1,718 | ±0 | ±0% | 2,200 |
| 2024/07/26 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 200 |
| 2024/07/25 | 1,710 | 1,718 | 1,710 | 1,718 | +4 | +0.2% | 1,300 |
| 2024/07/24 | 1,718 | 1,718 | 1,714 | 1,714 | -1 | -0.1% | 700 |
| 2024/07/23 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 200 |
| 2024/07/22 | 1,715 | 1,715 | 1,707 | 1,715 | +1 | +0.1% | 1,400 |
| 2024/07/19 | 1,715 | 1,715 | 1,709 | 1,714 | +2 | +0.1% | 600 |
| 2024/07/18 | 1,711 | 1,712 | 1,711 | 1,712 | -2 | -0.1% | 300 |
| 2024/07/17 | 1,714 | 1,714 | 1,714 | 1,714 | -1 | -0.1% | 100 |
| 2024/07/16 | 1,714 | 1,716 | 1,708 | 1,715 | +9 | +0.5% | 1,400 |
| 2024/07/12 | 1,711 | 1,712 | 1,702 | 1,706 | +1 | +0.1% | 3,800 |
| 2024/07/11 | 1,700 | 1,705 | 1,690 | 1,705 | +15 | +0.9% | 900 |
| 2024/07/10 | 1,691 | 1,691 | 1,690 | 1,690 | +1 | +0.1% | 500 |
| 2024/07/09 | 1,713 | 1,713 | 1,688 | 1,689 | -2 | -0.1% | 1,300 |
| 2024/07/08 | 1,695 | 1,695 | 1,691 | 1,691 | -4 | -0.2% | 700 |
151～
200
件表示中 / 3692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 | 165,300円 | -2.8% | -51.7% | 0.30% | 48.09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」 |
| ＧＤＯ | 33,500円 | +4.0% | - | 0.00% | - | -0.88倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| フォーシーズＨ | 58,700円 | +24.0% | - | 0.00% | 838.57倍 | 5.05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 |
| ファーマライズ | 48,500円 | +18.9% | -82.8% | 2.89% | - | 0.80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
