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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/23 | 5,970 | 6,040 | 5,720 | 5,790 | -40 | -0.7% | 22,900 |
| 2024/04/22 | 5,630 | 5,950 | 5,490 | 5,830 | +300 | +5.4% | 28,800 |
| 2024/04/19 | 5,490 | 5,600 | 5,260 | 5,530 | -150 | -2.6% | 36,500 |
| 2024/04/18 | 5,650 | 5,850 | 5,450 | 5,680 | +130 | +2.3% | 37,700 |
| 2024/04/17 | 5,060 | 5,650 | 5,020 | 5,550 | +560 | +11.2% | 68,700 |
| 2024/04/16 | 5,270 | 5,320 | 4,915 | 4,990 | -280 | -5.3% | 30,700 |
| 2024/04/15 | 4,800 | 5,380 | 4,655 | 5,270 | +240 | +4.8% | 54,600 |
| 2024/04/12 | 5,140 | 5,150 | 4,915 | 5,030 | -80 | -1.6% | 25,000 |
| 2024/04/11 | 4,910 | 5,230 | 4,910 | 5,110 | +200 | +4.1% | 22,900 |
| 2024/04/10 | 5,040 | 5,250 | 4,910 | 4,910 | -130 | -2.6% | 26,700 |
| 2024/04/09 | 5,300 | 5,490 | 5,010 | 5,040 | -230 | -4.4% | 40,700 |
| 2024/04/08 | 5,220 | 5,310 | 4,980 | 5,270 | +60 | +1.2% | 26,700 |
| 2024/04/05 | 4,690 | 5,240 | 4,650 | 5,210 | +470 | +9.9% | 53,500 |
| 2024/04/04 | 4,940 | 5,000 | 4,650 | 4,740 | -110 | -2.3% | 29,900 |
| 2024/04/03 | 4,560 | 4,880 | 4,485 | 4,850 | +260 | +5.7% | 38,900 |
| 2024/04/02 | 4,485 | 4,590 | 4,460 | 4,590 | +105 | +2.3% | 12,500 |
| 2024/04/01 | 4,385 | 4,550 | 4,385 | 4,485 | +100 | +2.3% | 8,200 |
| 2024/03/29 | 4,460 | 4,460 | 4,350 | 4,385 | -120 | -2.7% | 6,900 |
| 2024/03/28 | 4,215 | 4,530 | 4,215 | 4,505 | +245 | +5.8% | 12,300 |
| 2024/03/27 | 4,510 | 4,595 | 4,200 | 4,260 | -240 | -5.3% | 27,400 |
| 2024/03/26 | 4,695 | 4,695 | 4,440 | 4,500 | -110 | -2.4% | 18,000 |
| 2024/03/25 | 4,380 | 4,695 | 4,380 | 4,610 | +210 | +4.8% | 16,700 |
| 2024/03/22 | 4,585 | 4,605 | 4,385 | 4,400 | -180 | -3.9% | 13,600 |
| 2024/03/21 | 4,530 | 4,710 | 4,460 | 4,580 | +60 | +1.3% | 26,900 |
| 2024/03/19 | 4,225 | 4,580 | 4,200 | 4,520 | +290 | +6.9% | 29,500 |
| 2024/03/18 | 4,190 | 4,300 | 4,190 | 4,230 | ±0 | ±0% | 11,800 |
| 2024/03/15 | 4,460 | 4,500 | 4,220 | 4,230 | -300 | -6.6% | 38,500 |
| 2024/03/14 | 4,470 | 4,640 | 4,375 | 4,530 | +25 | +0.6% | 36,200 |
| 2024/03/13 | 4,260 | 4,915 | 4,110 | 4,505 | +185 | +4.3% | 76,800 |
301～
350
件表示中 / 360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 | 235,000円 | +13.3% | +19.9% | 1.70% | 21.99倍 | 1.80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 |
| 大 和 | 39,700円 | +0.4% | +5.6% | 0.00% | 22.27倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ＺＯＡ | 162,800円 | -3.0% | +8.0% | 4.30% | 6.40倍 | 0.70倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| オートウェーブ | 15,600円 | +7.9% | +11.4% | 1.92% | 7.91倍 | 0.54倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ピクスタ | 96,700円 | +4.1% | -60.2% | 4.65% | 10.61倍 | 1.52倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
