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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,706 | 1,706 | 1,693 | 1,693 | -12 | -0.7% | 1,600 |
| 2023/12/08 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3% | 1,200 |
| 2023/12/07 | 1,707 | 1,710 | 1,707 | 1,710 | +3 | +0.2% | 1,500 |
| 2023/12/06 | 1,715 | 1,715 | 1,707 | 1,707 | -9 | -0.5% | 400 |
| 2023/12/05 | 1,700 | 1,716 | 1,700 | 1,716 | +1 | +0.1% | 2,000 |
| 2023/12/04 | 1,717 | 1,717 | 1,709 | 1,715 | -2 | -0.1% | 1,400 |
| 2023/12/01 | 1,720 | 1,720 | 1,700 | 1,717 | -7 | -0.4% | 2,500 |
| 2023/11/30 | 1,717 | 1,724 | 1,717 | 1,724 | +2 | +0.1% | 300 |
| 2023/11/29 | 1,717 | 1,722 | 1,717 | 1,722 | ±0 | ±0% | 300 |
| 2023/11/28 | 1,722 | 1,722 | 1,718 | 1,722 | +5 | +0.3% | 800 |
| 2023/11/27 | 1,720 | 1,720 | 1,717 | 1,717 | ±0 | ±0% | 1,000 |
| 2023/11/24 | 1,717 | 1,717 | 1,717 | 1,717 | +3 | +0.2% | 200 |
| 2023/11/22 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 100 |
| 2023/11/21 | 1,720 | 1,720 | 1,714 | 1,714 | -6 | -0.3% | 1,200 |
| 2023/11/20 | 1,714 | 1,720 | 1,713 | 1,720 | +1 | +0.1% | 800 |
| 2023/11/17 | 1,719 | 1,719 | 1,719 | 1,719 | +3 | +0.2% | 500 |
| 2023/11/16 | 1,714 | 1,716 | 1,711 | 1,716 | +4 | +0.2% | 1,100 |
| 2023/11/15 | 1,709 | 1,712 | 1,709 | 1,712 | +1 | +0.1% | 1,000 |
| 2023/11/14 | 1,706 | 1,711 | 1,706 | 1,711 | +3 | +0.2% | 1,100 |
| 2023/11/13 | 1,710 | 1,710 | 1,707 | 1,708 | +2 | +0.1% | 1,200 |
| 2023/11/10 | 1,706 | 1,706 | 1,706 | 1,706 | - | - | 100 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 1,702 | 1,705 | 1,702 | 1,705 | +3 | +0.2% | 500 |
| 2023/11/06 | 1,702 | 1,702 | 1,701 | 1,702 | +4 | +0.2% | 600 |
| 2023/11/02 | 1,694 | 1,707 | 1,694 | 1,698 | +4 | +0.2% | 1,400 |
| 2023/11/01 | 1,710 | 1,710 | 1,694 | 1,694 | +4 | +0.2% | 900 |
| 2023/10/31 | 1,689 | 1,708 | 1,689 | 1,690 | +2 | +0.1% | 700 |
| 2023/10/30 | 1,696 | 1,696 | 1,688 | 1,688 | -16 | -0.9% | 1,600 |
| 2023/10/27 | 1,704 | 1,704 | 1,704 | 1,704 | +18 | +1.1% | 500 |
| 2023/10/26 | 1,687 | 1,707 | 1,686 | 1,686 | -1 | -0.1% | 1,800 |
| 2023/10/25 | 1,686 | 1,687 | 1,686 | 1,687 | -2 | -0.1% | 300 |
| 2023/10/24 | 1,693 | 1,693 | 1,685 | 1,689 | -5 | -0.3% | 1,100 |
| 2023/10/23 | 1,695 | 1,695 | 1,694 | 1,694 | - | - | 700 |
| 2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/19 | 1,690 | 1,690 | 1,690 | 1,690 | +3 | +0.2% | 100 |
| 2023/10/18 | 1,683 | 1,688 | 1,683 | 1,687 | -4 | -0.2% | 900 |
| 2023/10/17 | 1,690 | 1,700 | 1,690 | 1,691 | -10 | -0.6% | 700 |
| 2023/10/16 | 1,685 | 1,701 | 1,685 | 1,701 | -11 | -0.6% | 300 |
| 2023/10/13 | 1,696 | 1,712 | 1,681 | 1,712 | -8 | -0.5% | 3,000 |
| 2023/10/12 | 1,707 | 1,720 | 1,707 | 1,720 | +19 | +1.1% | 1,400 |
| 2023/10/11 | 1,699 | 1,701 | 1,699 | 1,701 | +2 | +0.1% | 400 |
| 2023/10/10 | 1,701 | 1,707 | 1,698 | 1,699 | -4 | -0.2% | 1,400 |
| 2023/10/06 | 1,695 | 1,703 | 1,695 | 1,703 | +3 | +0.2% | 800 |
| 2023/10/05 | 1,696 | 1,703 | 1,694 | 1,700 | +4 | +0.2% | 500 |
| 2023/10/04 | 1,705 | 1,705 | 1,696 | 1,696 | -9 | -0.5% | 500 |
| 2023/10/03 | 1,705 | 1,705 | 1,705 | 1,705 | +1 | +0.1% | 600 |
| 2023/10/02 | 1,704 | 1,704 | 1,703 | 1,704 | +10 | +0.6% | 800 |
| 2023/09/29 | 1,700 | 1,700 | 1,694 | 1,694 | -6 | -0.4% | 200 |
| 2023/09/28 | 1,699 | 1,700 | 1,689 | 1,700 | +2 | +0.1% | 1,100 |
101～
150
件表示中 / 3453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 | 166,000円 | -8.3% | +999.9% | 0.00% | 509.20倍 | 4.05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」 |
| エンチョー | 94,100円 | -3.3% | +220.8% | 2.13% | 64.36倍 | 0.69倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| はせがわ | 34,300円 | +2.3% | -18.2% | 4.37% | 6.57倍 | 0.54倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ティーライフ | 140,600円 | +1.4% | -25.9% | 3.27% | 15.77倍 | 0.96倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
市場注目の銘柄
チャート関連のコラム
