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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,635 | 1,635 | 1,635 | 1,635 | -7 | -0.4% | 200 |
| 2025/04/10 | 1,646 | 1,646 | 1,633 | 1,642 | -4 | -0.2% | 1,400 |
| 2025/04/09 | 1,631 | 1,646 | 1,631 | 1,646 | -3 | -0.2% | 1,500 |
| 2025/04/08 | 1,627 | 1,649 | 1,627 | 1,649 | -4 | -0.2% | 2,400 |
| 2025/04/07 | 1,630 | 1,655 | 1,616 | 1,653 | +11 | +0.7% | 5,800 |
| 2025/04/04 | 1,644 | 1,644 | 1,635 | 1,642 | -2 | -0.1% | 2,500 |
| 2025/04/03 | 1,650 | 1,650 | 1,644 | 1,644 | -14 | -0.8% | 300 |
| 2025/04/02 | 1,642 | 1,658 | 1,641 | 1,658 | +13 | +0.8% | 1,200 |
| 2025/04/01 | 1,647 | 1,658 | 1,645 | 1,645 | +3 | +0.2% | 900 |
| 2025/03/31 | 1,649 | 1,649 | 1,642 | 1,642 | - | - | 300 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,648 | 1,649 | 1,641 | 1,641 | -7 | -0.4% | 400 |
| 2025/03/26 | 1,638 | 1,648 | 1,638 | 1,648 | +8 | +0.5% | 200 |
| 2025/03/25 | 1,646 | 1,646 | 1,640 | 1,640 | -3 | -0.2% | 600 |
| 2025/03/24 | 1,646 | 1,646 | 1,643 | 1,643 | -3 | -0.2% | 2,500 |
| 2025/03/21 | 1,643 | 1,646 | 1,643 | 1,646 | +11 | +0.7% | 1,100 |
| 2025/03/19 | 1,635 | 1,635 | 1,632 | 1,635 | ±0 | ±0% | 2,300 |
| 2025/03/18 | 1,630 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 1,500 |
| 2025/03/17 | 1,631 | 1,635 | 1,630 | 1,635 | +3 | +0.2% | 600 |
| 2025/03/14 | 1,629 | 1,633 | 1,627 | 1,632 | -6 | -0.4% | 1,100 |
| 2025/03/13 | 1,626 | 1,638 | 1,626 | 1,638 | +12 | +0.7% | 800 |
| 2025/03/12 | 1,633 | 1,635 | 1,626 | 1,626 | -7 | -0.4% | 1,300 |
| 2025/03/11 | 1,627 | 1,633 | 1,625 | 1,633 | +4 | +0.2% | 1,800 |
| 2025/03/10 | 1,629 | 1,629 | 1,627 | 1,629 | -2 | -0.1% | 1,700 |
| 2025/03/07 | 1,631 | 1,642 | 1,631 | 1,631 | -11 | -0.7% | 3,600 |
| 2025/03/06 | 1,640 | 1,646 | 1,633 | 1,642 | +11 | +0.7% | 2,000 |
| 2025/03/05 | 1,632 | 1,653 | 1,625 | 1,631 | -1 | -0.1% | 2,400 |
| 2025/03/04 | 1,626 | 1,632 | 1,626 | 1,632 | +6 | +0.4% | 2,300 |
| 2025/03/03 | 1,646 | 1,706 | 1,626 | 1,626 | +1 | +0.1% | 9,600 |
| 2025/02/28 | 1,627 | 1,627 | 1,625 | 1,625 | -11 | -0.7% | 1,900 |
| 2025/02/27 | 1,626 | 1,647 | 1,625 | 1,636 | -51 | -3% | 8,300 |
| 2025/02/26 | 1,683 | 1,700 | 1,683 | 1,687 | +3 | +0.2% | 6,900 |
| 2025/02/25 | 1,689 | 1,695 | 1,684 | 1,684 | ±0 | ±0% | 4,500 |
| 2025/02/21 | 1,683 | 1,689 | 1,683 | 1,684 | -3 | -0.2% | 1,400 |
| 2025/02/20 | 1,684 | 1,687 | 1,683 | 1,687 | +3 | +0.2% | 1,400 |
| 2025/02/19 | 1,684 | 1,684 | 1,683 | 1,684 | -4 | -0.2% | 1,200 |
| 2025/02/18 | 1,684 | 1,688 | 1,684 | 1,688 | +5 | +0.3% | 1,000 |
| 2025/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | -8 | -0.5% | 400 |
| 2025/02/14 | 1,685 | 1,691 | 1,685 | 1,691 | +1 | +0.1% | 1,100 |
| 2025/02/13 | 1,690 | 1,693 | 1,690 | 1,690 | +5 | +0.3% | 600 |
| 2025/02/12 | 1,685 | 1,689 | 1,685 | 1,685 | ±0 | ±0% | 1,500 |
| 2025/02/10 | 1,687 | 1,687 | 1,680 | 1,685 | -9 | -0.5% | 1,500 |
| 2025/02/07 | 1,687 | 1,694 | 1,687 | 1,694 | +5 | +0.3% | 1,500 |
| 2025/02/06 | 1,687 | 1,689 | 1,687 | 1,689 | +1 | +0.1% | 300 |
| 2025/02/05 | 1,689 | 1,689 | 1,688 | 1,688 | +1 | +0.1% | 600 |
| 2025/02/04 | 1,692 | 1,692 | 1,687 | 1,687 | -2 | -0.1% | 700 |
| 2025/02/03 | 1,686 | 1,693 | 1,685 | 1,689 | +4 | +0.2% | 1,700 |
| 2025/01/31 | 1,686 | 1,686 | 1,685 | 1,685 | -2 | -0.1% | 300 |
| 2025/01/30 | 1,681 | 1,700 | 1,681 | 1,687 | -12 | -0.7% | 2,400 |
| 2025/01/29 | 1,699 | 1,699 | 1,686 | 1,699 | +4 | +0.2% | 1,500 |
1～
50
件表示中 / 3678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 | 163,500円 | -7.9% | +999.9% | 0.00% | 34.76倍 | 3.39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」 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| フォーシーズＨ | 60,100円 | +24.0% | - | 0.00% | 858.57倍 | 5.17倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| はせがわ | 32,000円 | -3.8% | -43.2% | 4.69% | 8.44倍 | 0.48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 |
| ファーマライズ | 47,600円 | +18.9% | -82.8% | 2.94% | - | 0.79倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
