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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,702 | 1,702 | 1,688 | 1,691 | +11 | +0.7% | 2,100 |
| 2024/05/31 | 1,687 | 1,690 | 1,680 | 1,680 | -1 | -0.1% | 1,300 |
| 2024/05/30 | 1,687 | 1,687 | 1,681 | 1,681 | -4 | -0.2% | 600 |
| 2024/05/29 | 1,686 | 1,686 | 1,682 | 1,685 | -2 | -0.1% | 1,500 |
| 2024/05/28 | 1,686 | 1,687 | 1,686 | 1,687 | +15 | +0.9% | 1,600 |
| 2024/05/27 | 1,684 | 1,684 | 1,672 | 1,672 | -11 | -0.7% | 800 |
| 2024/05/24 | 1,683 | 1,683 | 1,683 | 1,683 | ±0 | ±0% | 300 |
| 2024/05/23 | 1,683 | 1,683 | 1,683 | 1,683 | ±0 | ±0% | 600 |
| 2024/05/22 | 1,679 | 1,683 | 1,673 | 1,683 | +3 | +0.2% | 1,200 |
| 2024/05/21 | 1,680 | 1,683 | 1,680 | 1,680 | +1 | +0.1% | 500 |
| 2024/05/20 | 1,679 | 1,680 | 1,679 | 1,679 | +1 | +0.1% | 1,800 |
| 2024/05/17 | 1,678 | 1,678 | 1,678 | 1,678 | +3 | +0.2% | 500 |
| 2024/05/16 | 1,672 | 1,675 | 1,672 | 1,675 | +5 | +0.3% | 700 |
| 2024/05/15 | 1,676 | 1,677 | 1,670 | 1,670 | +7 | +0.4% | 1,100 |
| 2024/05/14 | 1,660 | 1,663 | 1,660 | 1,663 | +3 | +0.2% | 500 |
| 2024/05/13 | 1,677 | 1,677 | 1,651 | 1,660 | -16 | -1% | 3,100 |
| 2024/05/10 | 1,676 | 1,676 | 1,670 | 1,676 | ±0 | ±0% | 2,100 |
| 2024/05/09 | 1,676 | 1,676 | 1,676 | 1,676 | -1 | -0.1% | 400 |
| 2024/05/08 | 1,679 | 1,679 | 1,677 | 1,677 | -2 | -0.1% | 800 |
| 2024/05/07 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 300 |
| 2024/05/02 | 1,685 | 1,685 | 1,679 | 1,679 | -6 | -0.4% | 1,100 |
| 2024/05/01 | 1,676 | 1,685 | 1,676 | 1,685 | +10 | +0.6% | 900 |
| 2024/04/30 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 100 |
| 2024/04/26 | 1,665 | 1,687 | 1,665 | 1,675 | -11 | -0.7% | 1,100 |
| 2024/04/25 | 1,681 | 1,686 | 1,681 | 1,686 | +2 | +0.1% | 500 |
| 2024/04/24 | 1,667 | 1,684 | 1,667 | 1,684 | +17 | +1% | 1,900 |
| 2024/04/23 | 1,678 | 1,678 | 1,667 | 1,667 | +12 | +0.7% | 1,500 |
| 2024/04/22 | 1,664 | 1,684 | 1,650 | 1,655 | -7 | -0.4% | 2,900 |
| 2024/04/19 | 1,671 | 1,686 | 1,660 | 1,662 | -9 | -0.5% | 1,700 |
| 2024/04/18 | 1,680 | 1,680 | 1,671 | 1,671 | -18 | -1.1% | 900 |
| 2024/04/17 | 1,688 | 1,689 | 1,671 | 1,689 | ±0 | ±0% | 800 |
| 2024/04/16 | 1,694 | 1,695 | 1,670 | 1,689 | -5 | -0.3% | 3,400 |
| 2024/04/15 | 1,680 | 1,694 | 1,680 | 1,694 | +9 | +0.5% | 1,500 |
| 2024/04/12 | 1,685 | 1,685 | 1,677 | 1,685 | +9 | +0.5% | 1,100 |
| 2024/04/11 | 1,680 | 1,685 | 1,676 | 1,676 | -2 | -0.1% | 400 |
| 2024/04/10 | 1,683 | 1,683 | 1,677 | 1,678 | -6 | -0.4% | 2,400 |
| 2024/04/09 | 1,684 | 1,684 | 1,673 | 1,684 | -1 | -0.1% | 2,700 |
| 2024/04/08 | 1,684 | 1,685 | 1,678 | 1,685 | +8 | +0.5% | 1,500 |
| 2024/04/05 | 1,690 | 1,690 | 1,677 | 1,677 | -16 | -0.9% | 2,300 |
| 2024/04/04 | 1,680 | 1,693 | 1,680 | 1,693 | -1 | -0.1% | 1,400 |
| 2024/04/03 | 1,697 | 1,697 | 1,681 | 1,694 | +14 | +0.8% | 1,900 |
| 2024/04/02 | 1,683 | 1,684 | 1,677 | 1,680 | -2 | -0.1% | 2,000 |
| 2024/04/01 | 1,681 | 1,696 | 1,681 | 1,682 | +1 | +0.1% | 1,400 |
| 2024/03/29 | 1,677 | 1,684 | 1,676 | 1,681 | +1 | +0.1% | 1,400 |
| 2024/03/28 | 1,678 | 1,680 | 1,678 | 1,680 | +4 | +0.2% | 1,100 |
| 2024/03/27 | 1,679 | 1,681 | 1,676 | 1,676 | +1 | +0.1% | 700 |
| 2024/03/26 | 1,679 | 1,679 | 1,674 | 1,675 | ±0 | ±0% | 500 |
| 2024/03/25 | 1,669 | 1,675 | 1,668 | 1,675 | +7 | +0.4% | 2,600 |
| 2024/03/22 | 1,672 | 1,672 | 1,668 | 1,668 | -2 | -0.1% | 1,800 |
| 2024/03/21 | 1,668 | 1,674 | 1,666 | 1,670 | ±0 | ±0% | 2,500 |
301～
350
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
