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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,696 | 1,696 | 1,685 | 1,696 | +5 | +0.3% | 1,400 |
2023/09/25 | 1,680 | 1,697 | 1,680 | 1,691 | +2 | +0.1% | 1,700 |
2023/09/22 | 1,680 | 1,690 | 1,680 | 1,689 | -1 | -0.1% | 1,500 |
2023/09/21 | 1,681 | 1,690 | 1,681 | 1,690 | +9 | +0.5% | 600 |
2023/09/20 | 1,686 | 1,686 | 1,681 | 1,681 | -13 | -0.8% | 1,100 |
2023/09/19 | 1,689 | 1,694 | 1,686 | 1,694 | +6 | +0.4% | 1,200 |
2023/09/15 | 1,693 | 1,693 | 1,688 | 1,688 | ±0 | ±0% | 900 |
2023/09/14 | 1,687 | 1,688 | 1,687 | 1,688 | -3 | -0.2% | 500 |
2023/09/13 | 1,689 | 1,696 | 1,689 | 1,691 | +1 | +0.1% | 1,300 |
2023/09/12 | 1,696 | 1,698 | 1,690 | 1,690 | -3 | -0.2% | 900 |
2023/09/11 | 1,690 | 1,694 | 1,685 | 1,693 | +8 | +0.5% | 700 |
2023/09/08 | 1,681 | 1,685 | 1,678 | 1,685 | +6 | +0.4% | 900 |
2023/09/07 | 1,679 | 1,683 | 1,676 | 1,679 | ±0 | ±0% | 1,500 |
2023/09/06 | 1,685 | 1,687 | 1,679 | 1,679 | -6 | -0.4% | 700 |
2023/09/05 | 1,685 | 1,685 | 1,675 | 1,685 | +6 | +0.4% | 800 |
2023/09/04 | 1,676 | 1,679 | 1,671 | 1,679 | ±0 | ±0% | 2,200 |
2023/09/01 | 1,679 | 1,680 | 1,679 | 1,679 | ±0 | ±0% | 700 |
2023/08/31 | 1,685 | 1,685 | 1,678 | 1,679 | -6 | -0.4% | 2,300 |
2023/08/30 | 1,664 | 1,699 | 1,664 | 1,685 | -70 | -4% | 11,100 |
2023/08/29 | 1,750 | 1,755 | 1,734 | 1,755 | +23 | +1.3% | 7,000 |
2023/08/28 | 1,727 | 1,742 | 1,723 | 1,732 | +5 | +0.3% | 3,800 |
2023/08/25 | 1,710 | 1,728 | 1,709 | 1,727 | ±0 | ±0% | 3,300 |
2023/08/24 | 1,730 | 1,733 | 1,681 | 1,727 | -4 | -0.2% | 7,100 |
2023/08/23 | 1,729 | 1,731 | 1,729 | 1,731 | +2 | +0.1% | 2,400 |
2023/08/22 | 1,733 | 1,733 | 1,729 | 1,729 | -7 | -0.4% | 800 |
2023/08/21 | 1,729 | 1,736 | 1,729 | 1,736 | +7 | +0.4% | 1,200 |
2023/08/18 | 1,730 | 1,730 | 1,729 | 1,729 | -1 | -0.1% | 300 |
2023/08/17 | 1,728 | 1,733 | 1,728 | 1,730 | -10 | -0.6% | 1,100 |
2023/08/16 | 1,740 | 1,740 | 1,739 | 1,740 | ±0 | ±0% | 800 |
2023/08/15 | 1,740 | 1,742 | 1,731 | 1,740 | +8 | +0.5% | 1,800 |
2023/08/14 | 1,729 | 1,732 | 1,728 | 1,732 | +5 | +0.3% | 1,900 |
2023/08/10 | 1,730 | 1,730 | 1,727 | 1,727 | -4 | -0.2% | 1,200 |
2023/08/09 | 1,737 | 1,737 | 1,726 | 1,731 | +5 | +0.3% | 1,600 |
2023/08/08 | 1,723 | 1,729 | 1,723 | 1,726 | +3 | +0.2% | 400 |
2023/08/07 | 1,739 | 1,739 | 1,723 | 1,723 | -13 | -0.7% | 2,000 |
2023/08/04 | 1,723 | 1,736 | 1,723 | 1,736 | +13 | +0.8% | 900 |
2023/08/03 | 1,723 | 1,734 | 1,723 | 1,723 | -2 | -0.1% | 1,500 |
2023/08/02 | 1,740 | 1,741 | 1,723 | 1,725 | -15 | -0.9% | 1,600 |
2023/08/01 | 1,742 | 1,742 | 1,739 | 1,740 | -1 | -0.1% | 1,300 |
2023/07/31 | 1,739 | 1,741 | 1,739 | 1,741 | +6 | +0.3% | 600 |
2023/07/28 | 1,735 | 1,741 | 1,735 | 1,735 | +5 | +0.3% | 2,600 |
2023/07/27 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 700 |
2023/07/26 | 1,725 | 1,735 | 1,725 | 1,733 | +3 | +0.2% | 1,300 |
2023/07/25 | 1,730 | 1,730 | 1,723 | 1,730 | +1 | +0.1% | 1,500 |
2023/07/24 | 1,718 | 1,729 | 1,714 | 1,729 | +11 | +0.6% | 500 |
2023/07/21 | 1,718 | 1,718 | 1,718 | 1,718 | -2 | -0.1% | 300 |
2023/07/20 | 1,730 | 1,730 | 1,710 | 1,720 | -6 | -0.3% | 2,700 |
2023/07/19 | 1,722 | 1,726 | 1,722 | 1,726 | ±0 | ±0% | 400 |
2023/07/18 | 1,712 | 1,732 | 1,712 | 1,726 | -2 | -0.1% | 1,000 |
2023/07/14 | 1,712 | 1,728 | 1,711 | 1,728 | -5 | -0.3% | 2,500 |
151~
200
件表示中 / 3452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 | 95,000円 | -3.3% | +220.8% | 2.11% | 64.98倍 | 0.70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 | 34,400円 | +2.3% | -18.2% | 4.36% | 6.59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 | 141,100円 | +1.4% | -25.9% | 3.26% | 15.83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