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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,270 | 4,335 | 4,245 | 4,270 | +20 | +0.5% | 2,400 |
| 2024/07/04 | 4,265 | 4,270 | 4,230 | 4,250 | ±0 | ±0% | 1,200 |
| 2024/07/03 | 4,290 | 4,295 | 4,175 | 4,250 | -40 | -0.9% | 5,500 |
| 2024/07/02 | 4,240 | 4,290 | 4,215 | 4,290 | ±0 | ±0% | 3,100 |
| 2024/07/01 | 4,260 | 4,290 | 4,230 | 4,290 | -40 | -0.9% | 700 |
| 2024/06/28 | 4,320 | 4,330 | 4,215 | 4,330 | -60 | -1.4% | 5,000 |
| 2024/06/27 | 4,315 | 4,390 | 4,285 | 4,390 | +75 | +1.7% | 2,400 |
| 2024/06/26 | 4,310 | 4,335 | 4,240 | 4,315 | +15 | +0.3% | 1,300 |
| 2024/06/25 | 4,210 | 4,300 | 4,210 | 4,300 | +40 | +0.9% | 1,500 |
| 2024/06/24 | 4,200 | 4,280 | 4,200 | 4,260 | +85 | +2% | 1,600 |
| 2024/06/21 | 4,165 | 4,215 | 4,165 | 4,175 | -15 | -0.4% | 1,200 |
| 2024/06/20 | 4,190 | 4,295 | 4,190 | 4,190 | +15 | +0.4% | 900 |
| 2024/06/19 | 4,285 | 4,295 | 4,175 | 4,175 | -85 | -2% | 2,200 |
| 2024/06/18 | 4,320 | 4,320 | 4,260 | 4,260 | -60 | -1.4% | 200 |
| 2024/06/17 | 4,300 | 4,320 | 4,210 | 4,320 | +90 | +2.1% | 2,400 |
| 2024/06/14 | 4,210 | 4,280 | 4,210 | 4,230 | -30 | -0.7% | 1,700 |
| 2024/06/13 | 4,260 | 4,385 | 4,230 | 4,260 | +10 | +0.2% | 4,400 |
| 2024/06/12 | 4,435 | 4,440 | 4,250 | 4,250 | -215 | -4.8% | 5,500 |
| 2024/06/11 | 4,590 | 4,590 | 4,355 | 4,465 | -115 | -2.5% | 10,100 |
| 2024/06/10 | 4,460 | 4,580 | 4,410 | 4,580 | +330 | +7.8% | 7,800 |
| 2024/06/07 | 4,050 | 4,290 | 4,050 | 4,250 | +155 | +3.8% | 3,300 |
| 2024/06/06 | 4,115 | 4,260 | 4,095 | 4,095 | -20 | -0.5% | 4,300 |
| 2024/06/05 | 4,345 | 4,345 | 4,100 | 4,115 | -160 | -3.7% | 9,000 |
| 2024/06/04 | 4,400 | 4,400 | 4,250 | 4,275 | -125 | -2.8% | 7,500 |
| 2024/06/03 | 4,535 | 4,535 | 4,380 | 4,400 | -125 | -2.8% | 2,400 |
| 2024/05/31 | 4,410 | 4,595 | 4,395 | 4,525 | +115 | +2.6% | 6,800 |
| 2024/05/30 | 4,480 | 4,540 | 4,400 | 4,410 | -140 | -3.1% | 6,700 |
| 2024/05/29 | 4,675 | 4,890 | 4,550 | 4,550 | -130 | -2.8% | 8,900 |
| 2024/05/28 | 4,675 | 4,825 | 4,675 | 4,680 | -65 | -1.4% | 4,300 |
| 2024/05/27 | 4,710 | 4,805 | 4,655 | 4,745 | +20 | +0.4% | 4,100 |
| 2024/05/24 | 4,595 | 4,725 | 4,550 | 4,725 | +135 | +2.9% | 2,400 |
| 2024/05/23 | 4,710 | 4,710 | 4,590 | 4,590 | -120 | -2.5% | 1,100 |
| 2024/05/22 | 4,850 | 4,850 | 4,600 | 4,710 | -95 | -2% | 3,500 |
| 2024/05/21 | 4,920 | 4,950 | 4,690 | 4,805 | -55 | -1.1% | 9,200 |
| 2024/05/20 | 4,785 | 4,860 | 4,755 | 4,860 | +5 | +0.1% | 4,800 |
| 2024/05/17 | 4,605 | 4,855 | 4,580 | 4,855 | +290 | +6.4% | 9,100 |
| 2024/05/16 | 4,500 | 4,640 | 4,255 | 4,565 | -35 | -0.8% | 11,200 |
| 2024/05/15 | 4,640 | 4,640 | 4,425 | 4,600 | ±0 | ±0% | 6,800 |
| 2024/05/14 | 4,520 | 4,630 | 4,455 | 4,600 | +20 | +0.4% | 10,600 |
| 2024/05/13 | 4,865 | 4,865 | 4,490 | 4,580 | -175 | -3.7% | 18,600 |
| 2024/05/10 | 5,060 | 5,060 | 4,605 | 4,755 | -355 | -6.9% | 30,900 |
| 2024/05/09 | 5,170 | 5,240 | 5,070 | 5,110 | -90 | -1.7% | 3,700 |
| 2024/05/08 | 5,160 | 5,350 | 5,100 | 5,200 | +140 | +2.8% | 9,200 |
| 2024/05/07 | 5,440 | 5,440 | 5,040 | 5,060 | -280 | -5.2% | 14,000 |
| 2024/05/02 | 5,440 | 5,600 | 5,280 | 5,340 | -100 | -1.8% | 7,900 |
| 2024/05/01 | 5,250 | 5,460 | 5,180 | 5,440 | +180 | +3.4% | 11,800 |
| 2024/04/30 | 5,200 | 5,350 | 5,200 | 5,260 | -10 | -0.2% | 4,400 |
| 2024/04/26 | 5,270 | 5,390 | 5,080 | 5,270 | ±0 | ±0% | 7,700 |
| 2024/04/25 | 5,510 | 5,530 | 5,250 | 5,270 | -240 | -4.4% | 11,500 |
| 2024/04/24 | 5,750 | 5,910 | 5,410 | 5,510 | -280 | -4.8% | 19,800 |
201～
250
件表示中 / 289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 | 178,500円 | +13.3% | +19.9% | 2.24% | 16.71倍 | 1.42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 |
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| かんなん | 41,300円 | +14.5% | - | 0.00% | - | 2.67倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| パレモ・ＨＤ | 14,100円 | +0.4% | +109.9% | 0.00% | 6.52倍 | 1.32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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
