光フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,773 | 1,773 | 1,725 | 1,770 | -10 | -0.6% | 2,600 |
| 2025/06/12 | 1,776 | 1,799 | 1,772 | 1,780 | -59 | -3.2% | 7,800 |
| 2025/06/11 | 1,835 | 1,840 | 1,821 | 1,839 | +22 | +1.2% | 1,000 |
| 2025/06/10 | 1,817 | 1,822 | 1,817 | 1,817 | +1 | +0.1% | 900 |
| 2025/06/09 | 1,805 | 1,816 | 1,805 | 1,816 | -29 | -1.6% | 500 |
| 2025/06/06 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 100 |
| 2025/06/05 | 1,884 | 1,884 | 1,832 | 1,845 | -39 | -2.1% | 700 |
| 2025/06/04 | 1,884 | 1,884 | 1,884 | 1,884 | +35 | +1.9% | 200 |
| 2025/06/03 | 1,840 | 1,849 | 1,840 | 1,849 | +17 | +0.9% | 200 |
| 2025/06/02 | 1,832 | 1,832 | 1,832 | 1,832 | -50 | -2.7% | 1,200 |
| 2025/05/30 | 1,882 | 1,882 | 1,881 | 1,882 | ±0 | ±0% | 1,600 |
| 2025/05/29 | 1,953 | 1,953 | 1,859 | 1,882 | -31 | -1.6% | 1,800 |
| 2025/05/28 | 1,970 | 1,970 | 1,913 | 1,913 | -17 | -0.9% | 500 |
| 2025/05/27 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 400 |
| 2025/05/26 | 1,922 | 1,930 | 1,922 | 1,930 | +4 | +0.2% | 300 |
| 2025/05/23 | 1,926 | 1,926 | 1,926 | 1,926 | -40 | -2% | 1,500 |
| 2025/05/22 | 1,951 | 1,980 | 1,951 | 1,966 | -14 | -0.7% | 1,700 |
| 2025/05/21 | 1,960 | 2,079 | 1,960 | 1,980 | +32 | +1.6% | 8,000 |
| 2025/05/20 | 1,910 | 1,948 | 1,910 | 1,948 | +46 | +2.4% | 600 |
| 2025/05/19 | 1,957 | 1,957 | 1,885 | 1,902 | +2 | +0.1% | 1,500 |
| 2025/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | +44 | +2.4% | 100 |
| 2025/05/15 | 1,880 | 1,880 | 1,825 | 1,856 | +16 | +0.9% | 1,700 |
| 2025/05/14 | 1,798 | 1,840 | 1,787 | 1,840 | +45 | +2.5% | 900 |
| 2025/05/13 | 1,770 | 1,795 | 1,765 | 1,795 | +9 | +0.5% | 2,700 |
| 2025/05/12 | 1,793 | 1,797 | 1,751 | 1,786 | -6 | -0.3% | 2,000 |
| 2025/05/09 | 1,777 | 1,792 | 1,775 | 1,792 | +15 | +0.8% | 800 |
| 2025/05/08 | 1,800 | 1,800 | 1,777 | 1,777 | -18 | -1% | 400 |
| 2025/05/07 | 1,785 | 1,954 | 1,725 | 1,795 | +10 | +0.6% | 35,800 |
| 2025/05/02 | 1,709 | 1,798 | 1,705 | 1,785 | +76 | +4.4% | 9,000 |
| 2025/05/01 | 1,685 | 1,709 | 1,683 | 1,709 | +27 | +1.6% | 1,400 |
| 2025/04/30 | 1,684 | 1,730 | 1,681 | 1,682 | -29 | -1.7% | 1,200 |
| 2025/04/28 | 1,700 | 1,711 | 1,700 | 1,711 | +46 | +2.8% | 1,700 |
| 2025/04/25 | 1,665 | 1,690 | 1,660 | 1,665 | +40 | +2.5% | 1,100 |
| 2025/04/24 | 1,650 | 1,657 | 1,620 | 1,625 | -23 | -1.4% | 10,100 |
| 2025/04/23 | 1,660 | 1,838 | 1,632 | 1,648 | -12 | -0.7% | 25,600 |
| 2025/04/22 | 1,700 | 1,700 | 1,660 | 1,660 | -15 | -0.9% | 2,200 |
| 2025/04/21 | 1,660 | 1,675 | 1,660 | 1,675 | +16 | +1% | 1,700 |
| 2025/04/18 | 1,675 | 1,689 | 1,651 | 1,659 | -16 | -1% | 6,700 |
| 2025/04/17 | 1,700 | 1,719 | 1,669 | 1,675 | -45 | -2.6% | 5,500 |
| 2025/04/16 | 1,653 | 1,745 | 1,653 | 1,720 | +70 | +4.2% | 2,400 |
| 2025/04/15 | 1,650 | 1,699 | 1,619 | 1,650 | -149 | -8.3% | 13,000 |
| 2025/04/14 | 1,820 | 1,940 | 1,799 | 1,799 | +19 | +1.1% | 4,800 |
| 2025/04/11 | 1,717 | 1,780 | 1,714 | 1,780 | -30 | -1.7% | 2,000 |
| 2025/04/10 | 1,680 | 1,810 | 1,680 | 1,810 | +168 | +10.2% | 2,100 |
| 2025/04/09 | 1,630 | 1,645 | 1,604 | 1,642 | -8 | -0.5% | 2,000 |
| 2025/04/08 | 1,672 | 1,705 | 1,630 | 1,650 | +58 | +3.6% | 7,300 |
| 2025/04/07 | 1,496 | 1,630 | 1,471 | 1,592 | -264 | -14.2% | 14,200 |
| 2025/04/04 | 2,001 | 2,001 | 1,780 | 1,856 | -145 | -7.2% | 7,300 |
| 2025/04/03 | 2,067 | 2,092 | 2,001 | 2,001 | -94 | -4.5% | 3,400 |
| 2025/04/02 | 2,205 | 2,209 | 2,090 | 2,095 | -10 | -0.5% | 2,000 |
1～
50
件表示中 / 317件
類似銘柄と比較する
現在ご覧いただいている「光フード」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 |
|---|---|---|---|---|---|---|---|---|
| 光フード | 177,000円 | +13.3% | +19.9% | 2.26% | 16.57倍 | 1.41倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ハピネス＆Ｄ | 70,200円 | -19.3% | - | 2.14% | - | 2.37倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| 白 鳩 | 27,100円 | -22.7% | - | 0.00% | 3.96倍 | 0.82倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ＣＡＰＩＴＡ | 41,100円 | -25.7% | +39.1% | 1.46% | 33.66倍 | 0.97倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| マルシェ | 19,700円 | +13.5% | +96.9% | 0.00% | 79.76倍 | 16.32倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
