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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,639 | 1,639 | 1,639 | 1,639 | -4 | -0.2% | 200 |
| 2022/11/04 | 1,643 | 1,643 | 1,643 | 1,643 | - | - | 300 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,643 | 1,643 | 1,635 | 1,635 | +5 | +0.3% | 300 |
| 2022/10/31 | 1,640 | 1,640 | 1,630 | 1,630 | +1 | +0.1% | 900 |
| 2022/10/28 | 1,632 | 1,632 | 1,629 | 1,629 | -8 | -0.5% | 400 |
| 2022/10/27 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 200 |
| 2022/10/26 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 200 |
| 2022/10/25 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2022/10/24 | 1,637 | 1,637 | 1,637 | 1,637 | +7 | +0.4% | 500 |
| 2022/10/21 | 1,635 | 1,635 | 1,628 | 1,630 | +4 | +0.2% | 400 |
| 2022/10/20 | 1,630 | 1,630 | 1,615 | 1,626 | -12 | -0.7% | 1,900 |
| 2022/10/19 | 1,627 | 1,638 | 1,623 | 1,638 | +10 | +0.6% | 1,000 |
| 2022/10/18 | 1,629 | 1,640 | 1,620 | 1,628 | -5 | -0.3% | 1,900 |
| 2022/10/17 | 1,634 | 1,648 | 1,633 | 1,633 | +1 | +0.1% | 900 |
| 2022/10/14 | 1,670 | 1,670 | 1,625 | 1,632 | -4 | -0.2% | 1,200 |
| 2022/10/13 | 1,631 | 1,654 | 1,627 | 1,636 | +7 | +0.4% | 700 |
| 2022/10/12 | 1,625 | 1,629 | 1,625 | 1,629 | +6 | +0.4% | 600 |
| 2022/10/11 | 1,625 | 1,625 | 1,623 | 1,623 | -6 | -0.4% | 300 |
| 2022/10/07 | 1,621 | 1,629 | 1,618 | 1,629 | +8 | +0.5% | 1,700 |
| 2022/10/06 | 1,629 | 1,630 | 1,621 | 1,621 | -1 | -0.1% | 1,000 |
| 2022/10/05 | 1,633 | 1,633 | 1,622 | 1,622 | +3 | +0.2% | 300 |
| 2022/10/04 | 1,635 | 1,635 | 1,619 | 1,619 | -17 | -1% | 1,200 |
| 2022/10/03 | 1,646 | 1,646 | 1,617 | 1,636 | - | - | 800 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,614 | 1,639 | 1,614 | 1,639 | +25 | +1.5% | 900 |
| 2022/09/28 | 1,652 | 1,652 | 1,614 | 1,614 | -39 | -2.4% | 1,300 |
| 2022/09/27 | 1,641 | 1,653 | 1,641 | 1,653 | +32 | +2% | 400 |
| 2022/09/26 | 1,623 | 1,632 | 1,615 | 1,621 | +1 | +0.1% | 2,500 |
| 2022/09/22 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 1,500 |
| 2022/09/21 | 1,621 | 1,625 | 1,621 | 1,625 | -1 | -0.1% | 300 |
| 2022/09/20 | 1,626 | 1,628 | 1,625 | 1,626 | +1 | +0.1% | 900 |
| 2022/09/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2022/09/15 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 1,300 |
| 2022/09/14 | 1,631 | 1,631 | 1,621 | 1,631 | -1 | -0.1% | 600 |
| 2022/09/13 | 1,629 | 1,640 | 1,629 | 1,632 | +1 | +0.1% | 800 |
| 2022/09/12 | 1,629 | 1,631 | 1,622 | 1,631 | +18 | +1.1% | 700 |
| 2022/09/09 | 1,650 | 1,650 | 1,602 | 1,613 | -37 | -2.2% | 1,900 |
| 2022/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 300 |
| 2022/09/07 | 1,670 | 1,670 | 1,650 | 1,650 | - | - | 1,700 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 700 |
| 2022/09/02 | 1,680 | 1,680 | 1,675 | 1,675 | -13 | -0.8% | 900 |
| 2022/09/01 | 1,690 | 1,690 | 1,681 | 1,688 | -7 | -0.4% | 300 |
| 2022/08/31 | 1,661 | 1,695 | 1,661 | 1,695 | +24 | +1.4% | 600 |
| 2022/08/30 | 1,662 | 1,688 | 1,655 | 1,671 | -87 | -4.9% | 9,900 |
| 2022/08/29 | 1,707 | 1,776 | 1,707 | 1,758 | +20 | +1.2% | 6,600 |
| 2022/08/26 | 1,735 | 1,741 | 1,735 | 1,738 | +5 | +0.3% | 1,700 |
601～
650
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
