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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,664 | 1,664 | 1,664 | 1,664 | +4 | +0.2% | 100 |
| 2022/01/24 | 1,654 | 1,660 | 1,654 | 1,660 | +6 | +0.4% | 500 |
| 2022/01/21 | 1,660 | 1,660 | 1,654 | 1,654 | -6 | -0.4% | 300 |
| 2022/01/20 | 1,666 | 1,666 | 1,660 | 1,660 | -5 | -0.3% | 400 |
| 2022/01/19 | 1,656 | 1,665 | 1,656 | 1,665 | - | - | 600 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,657 | 1,668 | 1,657 | 1,668 | -11 | -0.7% | 400 |
| 2022/01/14 | 1,652 | 1,679 | 1,652 | 1,679 | -1 | -0.1% | 700 |
| 2022/01/13 | 1,676 | 1,680 | 1,675 | 1,680 | +1 | +0.1% | 500 |
| 2022/01/12 | 1,675 | 1,679 | 1,675 | 1,679 | +4 | +0.2% | 1,100 |
| 2022/01/11 | 1,674 | 1,675 | 1,672 | 1,675 | +3 | +0.2% | 1,000 |
| 2022/01/07 | 1,655 | 1,672 | 1,655 | 1,672 | -2 | -0.1% | 200 |
| 2022/01/06 | 1,659 | 1,674 | 1,659 | 1,674 | +13 | +0.8% | 700 |
| 2022/01/05 | 1,665 | 1,669 | 1,661 | 1,661 | -4 | -0.2% | 600 |
| 2022/01/04 | 1,665 | 1,665 | 1,650 | 1,665 | ±0 | ±0% | 1,500 |
| 2021/12/30 | 1,667 | 1,667 | 1,665 | 1,665 | +1 | +0.1% | 300 |
| 2021/12/29 | 1,669 | 1,669 | 1,664 | 1,664 | +15 | +0.9% | 200 |
| 2021/12/28 | 1,646 | 1,649 | 1,640 | 1,649 | +3 | +0.2% | 1,000 |
| 2021/12/27 | 1,634 | 1,649 | 1,634 | 1,646 | +12 | +0.7% | 1,700 |
| 2021/12/24 | 1,634 | 1,638 | 1,634 | 1,634 | -1 | -0.1% | 1,100 |
| 2021/12/23 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 500 |
| 2021/12/22 | 1,637 | 1,637 | 1,635 | 1,635 | -2 | -0.1% | 300 |
| 2021/12/21 | 1,634 | 1,637 | 1,634 | 1,637 | +3 | +0.2% | 600 |
| 2021/12/20 | 1,634 | 1,634 | 1,634 | 1,634 | ±0 | ±0% | 200 |
| 2021/12/17 | 1,634 | 1,634 | 1,634 | 1,634 | -9 | -0.5% | 600 |
| 2021/12/16 | 1,643 | 1,643 | 1,643 | 1,643 | -24 | -1.4% | 400 |
| 2021/12/15 | 1,667 | 1,667 | 1,667 | 1,667 | +17 | +1% | 500 |
| 2021/12/14 | 1,656 | 1,656 | 1,650 | 1,650 | -6 | -0.4% | 500 |
| 2021/12/13 | 1,656 | 1,656 | 1,656 | 1,656 | ±0 | ±0% | 100 |
| 2021/12/10 | 1,660 | 1,660 | 1,656 | 1,656 | -11 | -0.7% | 400 |
| 2021/12/09 | 1,661 | 1,667 | 1,660 | 1,667 | +2 | +0.1% | 600 |
| 2021/12/08 | 1,669 | 1,669 | 1,665 | 1,665 | +5 | +0.3% | 400 |
| 2021/12/07 | 1,660 | 1,660 | 1,660 | 1,660 | -8 | -0.5% | 200 |
| 2021/12/06 | 1,653 | 1,668 | 1,653 | 1,668 | +16 | +1% | 300 |
| 2021/12/03 | 1,677 | 1,677 | 1,652 | 1,652 | -3 | -0.2% | 2,200 |
| 2021/12/02 | 1,657 | 1,657 | 1,655 | 1,655 | -7 | -0.4% | 300 |
| 2021/12/01 | 1,677 | 1,677 | 1,662 | 1,662 | -15 | -0.9% | 600 |
| 2021/11/30 | 1,678 | 1,678 | 1,676 | 1,677 | -2 | -0.1% | 700 |
| 2021/11/29 | 1,654 | 1,679 | 1,654 | 1,679 | +23 | +1.4% | 1,100 |
| 2021/11/26 | 1,655 | 1,659 | 1,655 | 1,656 | -2 | -0.1% | 500 |
| 2021/11/25 | 1,656 | 1,658 | 1,656 | 1,658 | -19 | -1.1% | 300 |
| 2021/11/24 | 1,680 | 1,680 | 1,677 | 1,677 | -4 | -0.2% | 400 |
| 2021/11/22 | 1,651 | 1,681 | 1,651 | 1,681 | +29 | +1.8% | 1,100 |
| 2021/11/19 | 1,654 | 1,654 | 1,652 | 1,652 | -8 | -0.5% | 800 |
| 2021/11/18 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2021/11/17 | 1,660 | 1,660 | 1,660 | 1,660 | -2 | -0.1% | 300 |
| 2021/11/16 | 1,662 | 1,662 | 1,662 | 1,662 | +2 | +0.1% | 100 |
| 2021/11/15 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 700 |
| 2021/11/12 | 1,659 | 1,666 | 1,659 | 1,660 | -15 | -0.9% | 800 |
| 2021/11/11 | 1,668 | 1,679 | 1,668 | 1,675 | +10 | +0.6% | 300 |
801～
850
件表示中 / 3692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 | 165,300円 | -2.8% | -51.7% | 0.30% | 48.09倍 | 3.03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」 |
| ＧＤＯ | 33,500円 | +4.0% | - | 0.00% | - | -0.88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 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| フォーシーズＨ | 58,700円 | +24.0% | - | 0.00% | 838.57倍 | 5.05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 |
| ファーマライズ | 48,500円 | +18.9% | -82.8% | 2.89% | - | 0.80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
