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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,672 | 1,696 | 1,660 | 1,660 | -13 | -0.8% | 1,000 |
| 2022/06/13 | 1,678 | 1,694 | 1,673 | 1,673 | - | - | 1,100 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,695 | 1,695 | 1,674 | 1,674 | -24 | -1.4% | 600 |
| 2022/06/08 | 1,698 | 1,698 | 1,683 | 1,698 | -1 | -0.1% | 600 |
| 2022/06/07 | 1,683 | 1,699 | 1,683 | 1,699 | +18 | +1.1% | 500 |
| 2022/06/06 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
| 2022/06/03 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5% | 300 |
| 2022/06/02 | 1,683 | 1,690 | 1,683 | 1,690 | +7 | +0.4% | 300 |
| 2022/06/01 | 1,699 | 1,699 | 1,683 | 1,683 | -13 | -0.8% | 700 |
| 2022/05/31 | 1,669 | 1,696 | 1,667 | 1,696 | +27 | +1.6% | 1,000 |
| 2022/05/30 | 1,687 | 1,688 | 1,669 | 1,669 | -1 | -0.1% | 1,400 |
| 2022/05/27 | 1,669 | 1,670 | 1,669 | 1,670 | +1 | +0.1% | 1,000 |
| 2022/05/26 | 1,668 | 1,669 | 1,668 | 1,669 | +1 | +0.1% | 200 |
| 2022/05/25 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 100 |
| 2022/05/24 | 1,668 | 1,668 | 1,668 | 1,668 | -1 | -0.1% | 100 |
| 2022/05/23 | 1,669 | 1,670 | 1,669 | 1,669 | +12 | +0.7% | 500 |
| 2022/05/20 | 1,666 | 1,666 | 1,657 | 1,657 | - | - | 500 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 1,655 | 1,655 | 1,655 | 1,655 | -1 | -0.1% | 400 |
| 2022/05/17 | 1,656 | 1,656 | 1,656 | 1,656 | -6 | -0.4% | 200 |
| 2022/05/16 | 1,669 | 1,669 | 1,662 | 1,662 | -6 | -0.4% | 300 |
| 2022/05/13 | 1,668 | 1,668 | 1,668 | 1,668 | +14 | +0.8% | 700 |
| 2022/05/12 | 1,652 | 1,654 | 1,652 | 1,654 | +7 | +0.4% | 400 |
| 2022/05/11 | 1,642 | 1,650 | 1,642 | 1,647 | +9 | +0.5% | 400 |
| 2022/05/10 | 1,638 | 1,638 | 1,638 | 1,638 | -13 | -0.8% | 300 |
| 2022/05/09 | 1,640 | 1,654 | 1,640 | 1,651 | +14 | +0.9% | 600 |
| 2022/05/06 | 1,637 | 1,637 | 1,637 | 1,637 | -13 | -0.8% | 100 |
| 2022/05/02 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 300 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,638 | 1,638 | 1,638 | 1,638 | - | - | 100 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,659 | 1,662 | 1,639 | 1,639 | +9 | +0.6% | 300 |
| 2022/04/20 | 1,628 | 1,631 | 1,628 | 1,630 | +2 | +0.1% | 300 |
| 2022/04/19 | 1,660 | 1,660 | 1,624 | 1,628 | -12 | -0.7% | 2,700 |
| 2022/04/18 | 1,650 | 1,653 | 1,640 | 1,640 | -6 | -0.4% | 1,500 |
| 2022/04/15 | 1,646 | 1,646 | 1,646 | 1,646 | +5 | +0.3% | 600 |
| 2022/04/14 | 1,649 | 1,649 | 1,641 | 1,641 | - | - | 500 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,649 | 1,649 | 1,639 | 1,639 | - | - | 600 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 1,629 | 1,635 | 1,629 | 1,635 | +6 | +0.4% | 200 |
| 2022/04/07 | 1,628 | 1,629 | 1,628 | 1,629 | -8 | -0.5% | 400 |
| 2022/04/06 | 1,637 | 1,637 | 1,637 | 1,637 | +14 | +0.9% | 100 |
| 2022/04/05 | 1,643 | 1,643 | 1,623 | 1,623 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,625 | 1,625 | 1,622 | 1,622 | -8 | -0.5% | 200 |
| 2022/04/01 | 1,630 | 1,630 | 1,629 | 1,630 | +2 | +0.1% | 500 |
| 2022/03/31 | 1,628 | 1,628 | 1,626 | 1,628 | -2 | -0.1% | 400 |
701～
750
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
