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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,700 | 1,701 | 1,700 | 1,701 | -5 | -0.3% | 800 |
| 2021/08/18 | 1,720 | 1,720 | 1,698 | 1,706 | +5 | +0.3% | 1,100 |
| 2021/08/17 | 1,701 | 1,702 | 1,698 | 1,701 | -1 | -0.1% | 1,500 |
| 2021/08/16 | 1,713 | 1,724 | 1,700 | 1,702 | -44 | -2.5% | 4,300 |
| 2021/08/13 | 1,741 | 1,746 | 1,732 | 1,746 | +5 | +0.3% | 1,100 |
| 2021/08/12 | 1,741 | 1,741 | 1,732 | 1,741 | +1 | +0.1% | 900 |
| 2021/08/11 | 1,740 | 1,741 | 1,740 | 1,740 | +15 | +0.9% | 1,200 |
| 2021/08/10 | 1,700 | 1,727 | 1,700 | 1,725 | +5 | +0.3% | 1,300 |
| 2021/08/06 | 1,720 | 1,720 | 1,720 | 1,720 | -4 | -0.2% | 200 |
| 2021/08/05 | 1,714 | 1,744 | 1,714 | 1,724 | -11 | -0.6% | 500 |
| 2021/08/04 | 1,748 | 1,750 | 1,670 | 1,735 | -14 | -0.8% | 5,500 |
| 2021/08/03 | 1,744 | 1,749 | 1,744 | 1,749 | -1 | -0.1% | 400 |
| 2021/08/02 | 1,750 | 1,750 | 1,745 | 1,750 | - | - | 2,200 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 1,752 | 1,766 | 1,752 | 1,766 | +14 | +0.8% | 200 |
| 2021/07/28 | 1,752 | 1,766 | 1,752 | 1,752 | ±0 | ±0% | 300 |
| 2021/07/27 | 1,750 | 1,752 | 1,750 | 1,752 | +2 | +0.1% | 300 |
| 2021/07/26 | 1,750 | 1,751 | 1,750 | 1,750 | +5 | +0.3% | 800 |
| 2021/07/21 | 1,750 | 1,750 | 1,745 | 1,745 | -3 | -0.2% | 1,100 |
| 2021/07/20 | 1,749 | 1,749 | 1,748 | 1,748 | -2 | -0.1% | 200 |
| 2021/07/19 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
| 2021/07/16 | 1,750 | 1,750 | 1,750 | 1,750 | -15 | -0.8% | 200 |
| 2021/07/15 | 1,770 | 1,770 | 1,750 | 1,765 | -5 | -0.3% | 1,200 |
| 2021/07/14 | 1,762 | 1,770 | 1,753 | 1,770 | +4 | +0.2% | 900 |
| 2021/07/13 | 1,736 | 1,766 | 1,731 | 1,766 | -10 | -0.6% | 700 |
| 2021/07/12 | 1,775 | 1,776 | 1,745 | 1,776 | +11 | +0.6% | 1,000 |
| 2021/07/09 | 1,785 | 1,785 | 1,747 | 1,765 | +13 | +0.7% | 900 |
| 2021/07/08 | 1,755 | 1,755 | 1,736 | 1,752 | -3 | -0.2% | 300 |
| 2021/07/07 | 1,755 | 1,755 | 1,753 | 1,755 | +7 | +0.4% | 1,100 |
| 2021/07/06 | 1,738 | 1,748 | 1,738 | 1,748 | -2 | -0.1% | 500 |
| 2021/07/05 | 1,753 | 1,753 | 1,750 | 1,750 | +10 | +0.6% | 1,700 |
| 2021/07/02 | 1,739 | 1,741 | 1,739 | 1,740 | +5 | +0.3% | 700 |
| 2021/07/01 | 1,726 | 1,737 | 1,726 | 1,735 | +8 | +0.5% | 500 |
| 2021/06/30 | 1,726 | 1,727 | 1,726 | 1,727 | +1 | +0.1% | 800 |
| 2021/06/29 | 1,723 | 1,726 | 1,723 | 1,726 | +16 | +0.9% | 500 |
| 2021/06/28 | 1,727 | 1,737 | 1,710 | 1,710 | +2 | +0.1% | 2,700 |
| 2021/06/25 | 1,723 | 1,723 | 1,707 | 1,708 | +1 | +0.1% | 900 |
| 2021/06/24 | 1,720 | 1,720 | 1,707 | 1,707 | +2 | +0.1% | 300 |
| 2021/06/23 | 1,705 | 1,705 | 1,705 | 1,705 | -1 | -0.1% | 500 |
| 2021/06/22 | 1,703 | 1,722 | 1,703 | 1,706 | -12 | -0.7% | 800 |
| 2021/06/21 | 1,708 | 1,718 | 1,708 | 1,718 | -3 | -0.2% | 900 |
| 2021/06/18 | 1,722 | 1,722 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2021/06/17 | 1,720 | 1,721 | 1,720 | 1,721 | - | - | 300 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,704 | 1,723 | 1,704 | 1,723 | +6 | +0.3% | 1,200 |
| 2021/06/14 | 1,705 | 1,717 | 1,705 | 1,717 | +14 | +0.8% | 1,800 |
| 2021/06/11 | 1,710 | 1,711 | 1,703 | 1,703 | ±0 | ±0% | 300 |
| 2021/06/10 | 1,711 | 1,712 | 1,703 | 1,703 | ±0 | ±0% | 700 |
| 2021/06/09 | 1,709 | 1,710 | 1,701 | 1,703 | -1 | -0.1% | 2,700 |
| 2021/06/08 | 1,697 | 1,705 | 1,697 | 1,704 | +10 | +0.6% | 600 |
801～
850
件表示中 / 3586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 | 166,100円 | -7.9% | +999.9% | 0.00% | 35.25倍 | 3.44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」 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 交換デキル | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＩＮＧＳ | 241,200円 | +23.0% | +11.1% | 0.00% | 20.13倍 | 7.87倍 |
|
- |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
