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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,650 | 3,650 | 3,570 | 3,570 | -80 | -2.2% | 1,300 |
| 2024/09/13 | 3,680 | 3,680 | 3,615 | 3,650 | -100 | -2.7% | 1,100 |
| 2024/09/12 | 3,700 | 3,750 | 3,570 | 3,750 | +255 | +7.3% | 2,900 |
| 2024/09/11 | 3,780 | 3,780 | 3,450 | 3,495 | -355 | -9.2% | 15,300 |
| 2024/09/10 | 3,900 | 3,940 | 3,810 | 3,850 | ±0 | ±0% | 3,900 |
| 2024/09/09 | 3,695 | 3,850 | 3,575 | 3,850 | +85 | +2.3% | 4,000 |
| 2024/09/06 | 3,940 | 3,990 | 3,700 | 3,765 | -175 | -4.4% | 7,900 |
| 2024/09/05 | 3,575 | 3,980 | 3,500 | 3,940 | +355 | +9.9% | 12,300 |
| 2024/09/04 | 3,515 | 3,680 | 3,515 | 3,585 | -70 | -1.9% | 3,500 |
| 2024/09/03 | 3,925 | 4,000 | 3,560 | 3,655 | -75 | -2% | 11,000 |
| 2024/09/02 | 3,360 | 3,950 | 3,315 | 3,730 | +430 | +13% | 26,700 |
| 2024/08/30 | 3,320 | 3,340 | 3,255 | 3,300 | +25 | +0.8% | 4,200 |
| 2024/08/29 | 3,325 | 3,325 | 3,275 | 3,275 | +10 | +0.3% | 1,000 |
| 2024/08/28 | 3,285 | 3,350 | 3,240 | 3,265 | +25 | +0.8% | 3,200 |
| 2024/08/27 | 3,395 | 3,415 | 3,215 | 3,240 | -225 | -6.5% | 21,400 |
| 2024/08/26 | 3,435 | 3,465 | 3,435 | 3,465 | +30 | +0.9% | 1,000 |
| 2024/08/23 | 3,450 | 3,450 | 3,380 | 3,435 | +15 | +0.4% | 500 |
| 2024/08/22 | 3,350 | 3,450 | 3,350 | 3,420 | +70 | +2.1% | 3,800 |
| 2024/08/21 | 3,290 | 3,380 | 3,290 | 3,350 | +90 | +2.8% | 900 |
| 2024/08/20 | 3,265 | 3,320 | 3,250 | 3,260 | +20 | +0.6% | 800 |
| 2024/08/19 | 3,385 | 3,385 | 3,150 | 3,240 | -150 | -4.4% | 5,200 |
| 2024/08/16 | 3,460 | 3,550 | 3,315 | 3,390 | -20 | -0.6% | 3,200 |
| 2024/08/15 | 3,410 | 3,410 | 3,410 | 3,410 | -135 | -3.8% | 200 |
| 2024/08/14 | 3,295 | 3,545 | 3,295 | 3,545 | +245 | +7.4% | 3,900 |
| 2024/08/13 | 3,250 | 3,300 | 3,200 | 3,300 | +70 | +2.2% | 1,600 |
| 2024/08/09 | 3,575 | 3,630 | 3,200 | 3,230 | -470 | -12.7% | 5,400 |
| 2024/08/08 | 3,110 | 3,775 | 3,110 | 3,700 | +495 | +15.4% | 2,700 |
| 2024/08/07 | 3,070 | 3,335 | 3,070 | 3,205 | -5 | -0.2% | 23,600 |
| 2024/08/06 | 3,010 | 3,330 | 3,010 | 3,210 | +330 | +11.5% | 8,900 |
| 2024/08/05 | 3,200 | 3,335 | 2,880 | 2,880 | -610 | -17.5% | 22,000 |
| 2024/08/02 | 3,615 | 3,615 | 3,430 | 3,490 | -260 | -6.9% | 11,800 |
| 2024/08/01 | 3,910 | 3,910 | 3,750 | 3,750 | -265 | -6.6% | 2,900 |
| 2024/07/31 | 3,995 | 4,015 | 3,940 | 4,015 | -5 | -0.1% | 7,800 |
| 2024/07/30 | 4,010 | 4,095 | 3,985 | 4,020 | +20 | +0.5% | 5,600 |
| 2024/07/29 | 3,695 | 4,070 | 3,665 | 4,000 | +295 | +8% | 19,600 |
| 2024/07/26 | 3,625 | 3,820 | 3,605 | 3,705 | +10 | +0.3% | 14,400 |
| 2024/07/25 | 3,400 | 3,830 | 3,400 | 3,695 | +220 | +6.3% | 20,700 |
| 2024/07/24 | 3,460 | 3,490 | 3,395 | 3,475 | +5 | +0.1% | 22,800 |
| 2024/07/23 | 3,480 | 3,535 | 3,445 | 3,470 | +40 | +1.2% | 8,600 |
| 2024/07/22 | 3,645 | 3,645 | 3,420 | 3,430 | -225 | -6.2% | 7,500 |
| 2024/07/19 | 3,740 | 3,740 | 3,515 | 3,655 | -65 | -1.7% | 6,000 |
| 2024/07/18 | 3,485 | 3,795 | 3,480 | 3,720 | +200 | +5.7% | 10,800 |
| 2024/07/17 | 3,735 | 3,770 | 3,520 | 3,520 | -175 | -4.7% | 18,900 |
| 2024/07/16 | 3,950 | 3,985 | 3,695 | 3,695 | -535 | -12.6% | 82,000 |
| 2024/07/12 | 4,175 | 4,260 | 4,140 | 4,230 | +75 | +1.8% | 2,800 |
| 2024/07/11 | 4,210 | 4,210 | 4,055 | 4,155 | -125 | -2.9% | 5,500 |
| 2024/07/10 | 4,210 | 4,280 | 4,155 | 4,280 | +50 | +1.2% | 5,800 |
| 2024/07/09 | 4,190 | 4,230 | 4,150 | 4,230 | +40 | +1% | 4,500 |
| 2024/07/08 | 4,340 | 4,355 | 4,180 | 4,190 | -80 | -1.9% | 4,200 |
| 2024/07/05 | 4,270 | 4,335 | 4,245 | 4,270 | +20 | +0.5% | 2,400 |
151～
200
件表示中 / 288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 | 173,300円 | +13.3% | +19.9% | 2.31% | 16.21倍 | 1.38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 |
| パレモ・ＨＤ | 14,400円 | +0.4% | +109.9% | 0.00% | 6.66倍 | 1.34倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ペットゴー | 90,500円 | -9.8% | -35.3% | 0.00% | 16.21倍 | 1.42倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| 白 鳩 | 25,300円 | +3.6% | +999.9% | 0.00% | 3.68倍 | 0.76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 |
| マルシェ | 17,900円 | -2.1% | -82.1% | 0.00% | - | 4.05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
