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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/18 | 1,668 | 1,669 | 1,661 | 1,661 | -13 | -0.8% | 1,600 |
| 2024/12/17 | 1,673 | 1,674 | 1,673 | 1,674 | ±0 | ±0% | 400 |
| 2024/12/16 | 1,671 | 1,674 | 1,666 | 1,674 | +4 | +0.2% | 700 |
| 2024/12/13 | 1,667 | 1,670 | 1,666 | 1,670 | ±0 | ±0% | 1,000 |
| 2024/12/12 | 1,667 | 1,670 | 1,667 | 1,670 | +1 | +0.1% | 500 |
| 2024/12/11 | 1,666 | 1,669 | 1,666 | 1,669 | +1 | +0.1% | 800 |
| 2024/12/10 | 1,668 | 1,669 | 1,668 | 1,668 | -2 | -0.1% | 600 |
| 2024/12/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | +4 | +0.2% | 100 |
| 2024/12/05 | 1,671 | 1,671 | 1,666 | 1,666 | -1 | -0.1% | 1,000 |
| 2024/12/04 | 1,668 | 1,668 | 1,666 | 1,667 | +2 | +0.1% | 500 |
| 2024/12/03 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 300 |
| 2024/12/02 | 1,660 | 1,665 | 1,660 | 1,665 | +5 | +0.3% | 300 |
| 2024/11/29 | 1,655 | 1,660 | 1,655 | 1,660 | - | - | 600 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,659 | 1,674 | 1,658 | 1,674 | +15 | +0.9% | 2,100 |
| 2024/11/26 | 1,659 | 1,659 | 1,659 | 1,659 | +7 | +0.4% | 100 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,652 | -9 | -0.5% | 1,300 |
| 2024/11/22 | 1,662 | 1,662 | 1,660 | 1,661 | +7 | +0.4% | 700 |
| 2024/11/21 | 1,658 | 1,660 | 1,654 | 1,654 | +2 | +0.1% | 400 |
| 2024/11/20 | 1,652 | 1,652 | 1,652 | 1,652 | -4 | -0.2% | 100 |
| 2024/11/19 | 1,656 | 1,656 | 1,652 | 1,656 | -5 | -0.3% | 1,400 |
| 2024/11/18 | 1,662 | 1,662 | 1,657 | 1,661 | +3 | +0.2% | 500 |
| 2024/11/15 | 1,667 | 1,667 | 1,658 | 1,658 | -4 | -0.2% | 700 |
| 2024/11/14 | 1,666 | 1,666 | 1,662 | 1,662 | +2 | +0.1% | 600 |
| 2024/11/13 | 1,666 | 1,666 | 1,660 | 1,660 | -6 | -0.4% | 300 |
| 2024/11/12 | 1,666 | 1,666 | 1,658 | 1,666 | -3 | -0.2% | 1,100 |
| 2024/11/11 | 1,670 | 1,670 | 1,668 | 1,669 | -1 | -0.1% | 400 |
| 2024/11/08 | 1,658 | 1,671 | 1,655 | 1,670 | +12 | +0.7% | 2,900 |
| 2024/11/07 | 1,656 | 1,669 | 1,656 | 1,658 | -1 | -0.1% | 1,700 |
| 2024/11/06 | 1,662 | 1,673 | 1,659 | 1,659 | -2 | -0.1% | 1,100 |
| 2024/11/05 | 1,673 | 1,673 | 1,661 | 1,661 | -9 | -0.5% | 300 |
| 2024/11/01 | 1,656 | 1,670 | 1,656 | 1,670 | +14 | +0.8% | 1,200 |
| 2024/10/31 | 1,669 | 1,670 | 1,656 | 1,656 | -13 | -0.8% | 1,600 |
| 2024/10/30 | 1,653 | 1,669 | 1,653 | 1,669 | +18 | +1.1% | 1,200 |
| 2024/10/29 | 1,668 | 1,668 | 1,651 | 1,651 | -10 | -0.6% | 1,200 |
151～
200
件表示中 / 3768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 | 167,000円 | -2.8% | -51.7% | 0.30% | 48.63倍 | 3.06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 | 377,500円 | +5.9% | -10.3% | 3.97% | 4.77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 |
| ミラタップ | 32,200円 | +14.7% | -89.9% | 3.11% | 104.21倍 | 1.87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 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
