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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,663 | 1,663 | 1,663 | 1,663 | +1 | +0.1% | 300 |
| 2023/01/23 | 1,668 | 1,669 | 1,662 | 1,662 | -8 | -0.5% | 1,100 |
| 2023/01/20 | 1,670 | 1,670 | 1,667 | 1,670 | -4 | -0.2% | 600 |
| 2023/01/19 | 1,672 | 1,674 | 1,672 | 1,674 | +1 | +0.1% | 500 |
| 2023/01/18 | 1,672 | 1,673 | 1,672 | 1,673 | +1 | +0.1% | 500 |
| 2023/01/17 | 1,671 | 1,675 | 1,671 | 1,672 | - | - | 600 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 1,675 | 1,675 | 1,675 | 1,675 | -1 | -0.1% | 400 |
| 2023/01/12 | 1,678 | 1,678 | 1,676 | 1,676 | -1 | -0.1% | 600 |
| 2023/01/11 | 1,675 | 1,677 | 1,675 | 1,677 | +2 | +0.1% | 1,500 |
| 2023/01/10 | 1,673 | 1,675 | 1,673 | 1,675 | +3 | +0.2% | 1,000 |
| 2023/01/06 | 1,673 | 1,673 | 1,662 | 1,672 | -1 | -0.1% | 1,300 |
| 2023/01/05 | 1,671 | 1,673 | 1,661 | 1,673 | +2 | +0.1% | 800 |
| 2023/01/04 | 1,660 | 1,671 | 1,660 | 1,671 | +10 | +0.6% | 1,200 |
| 2022/12/30 | 1,670 | 1,670 | 1,661 | 1,661 | -9 | -0.5% | 800 |
| 2022/12/29 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2022/12/28 | 1,669 | 1,670 | 1,651 | 1,670 | +1 | +0.1% | 900 |
| 2022/12/27 | 1,666 | 1,669 | 1,666 | 1,669 | +3 | +0.2% | 400 |
| 2022/12/26 | 1,665 | 1,666 | 1,665 | 1,666 | +3 | +0.2% | 900 |
| 2022/12/23 | 1,656 | 1,663 | 1,652 | 1,663 | +8 | +0.5% | 800 |
| 2022/12/22 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 200 |
| 2022/12/21 | 1,663 | 1,663 | 1,655 | 1,655 | -8 | -0.5% | 800 |
| 2022/12/20 | 1,665 | 1,666 | 1,663 | 1,663 | -4 | -0.2% | 1,300 |
| 2022/12/19 | 1,671 | 1,671 | 1,667 | 1,667 | -9 | -0.5% | 200 |
| 2022/12/16 | 1,667 | 1,676 | 1,667 | 1,676 | +9 | +0.5% | 600 |
| 2022/12/15 | 1,675 | 1,675 | 1,667 | 1,667 | -7 | -0.4% | 1,100 |
| 2022/12/14 | 1,669 | 1,674 | 1,669 | 1,674 | +7 | +0.4% | 900 |
| 2022/12/13 | 1,667 | 1,667 | 1,667 | 1,667 | +4 | +0.2% | 100 |
| 2022/12/12 | 1,663 | 1,663 | 1,663 | 1,663 | -2 | -0.1% | 200 |
| 2022/12/09 | 1,673 | 1,673 | 1,661 | 1,665 | +6 | +0.4% | 400 |
| 2022/12/08 | 1,673 | 1,673 | 1,659 | 1,659 | -14 | -0.8% | 300 |
| 2022/12/07 | 1,673 | 1,673 | 1,673 | 1,673 | -2 | -0.1% | 200 |
| 2022/12/06 | 1,675 | 1,675 | 1,672 | 1,675 | +1 | +0.1% | 700 |
| 2022/12/05 | 1,679 | 1,679 | 1,674 | 1,674 | -3 | -0.2% | 1,300 |
| 2022/12/02 | 1,675 | 1,677 | 1,666 | 1,677 | +2 | +0.1% | 500 |
| 2022/12/01 | 1,669 | 1,675 | 1,669 | 1,675 | +6 | +0.4% | 800 |
| 2022/11/30 | 1,662 | 1,669 | 1,662 | 1,669 | +7 | +0.4% | 400 |
| 2022/11/29 | 1,670 | 1,670 | 1,658 | 1,662 | -2 | -0.1% | 800 |
| 2022/11/28 | 1,664 | 1,664 | 1,664 | 1,664 | +14 | +0.8% | 500 |
| 2022/11/25 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2022/11/24 | 1,671 | 1,671 | 1,650 | 1,650 | -18 | -1.1% | 1,600 |
| 2022/11/22 | 1,668 | 1,668 | 1,668 | 1,668 | +3 | +0.2% | 100 |
| 2022/11/21 | 1,666 | 1,666 | 1,651 | 1,665 | +12 | +0.7% | 700 |
| 2022/11/18 | 1,653 | 1,653 | 1,653 | 1,653 | ±0 | ±0% | 200 |
| 2022/11/17 | 1,665 | 1,665 | 1,653 | 1,653 | -11 | -0.7% | 1,000 |
| 2022/11/16 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2022/11/15 | 1,665 | 1,665 | 1,664 | 1,664 | +13 | +0.8% | 1,000 |
| 2022/11/14 | 1,650 | 1,651 | 1,650 | 1,651 | +1 | +0.1% | 600 |
| 2022/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | +1 | +0.1% | 900 |
| 2022/11/10 | 1,649 | 1,649 | 1,648 | 1,649 | - | - | 500 |
551～
600
件表示中 / 3685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 | 163,700円 | -2.8% | -51.7% | 0.31% | 47.63倍 | 3.00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 | 59,700円 | +24.0% | - | 0.00% | 852.86倍 | 5.14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 |
| ＧＤＯ | 32,400円 | - | - | - | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ファーマライズ | 48,800円 | +18.9% | -82.8% | 2.87% | - | 0.81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
