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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,666 | 1,666 | 1,658 | 1,666 | -3 | -0.2% | 1,100 |
| 2024/11/11 | 1,670 | 1,670 | 1,668 | 1,669 | -1 | -0.1% | 400 |
| 2024/11/08 | 1,658 | 1,671 | 1,655 | 1,670 | +12 | +0.7% | 2,900 |
| 2024/11/07 | 1,656 | 1,669 | 1,656 | 1,658 | -1 | -0.1% | 1,700 |
| 2024/11/06 | 1,662 | 1,673 | 1,659 | 1,659 | -2 | -0.1% | 1,100 |
| 2024/11/05 | 1,673 | 1,673 | 1,661 | 1,661 | -9 | -0.5% | 300 |
| 2024/11/01 | 1,656 | 1,670 | 1,656 | 1,670 | +14 | +0.8% | 1,200 |
| 2024/10/31 | 1,669 | 1,670 | 1,656 | 1,656 | -13 | -0.8% | 1,600 |
| 2024/10/30 | 1,653 | 1,669 | 1,653 | 1,669 | +18 | +1.1% | 1,200 |
| 2024/10/29 | 1,668 | 1,668 | 1,651 | 1,651 | -10 | -0.6% | 1,200 |
| 2024/10/28 | 1,665 | 1,665 | 1,661 | 1,661 | +12 | +0.7% | 900 |
| 2024/10/25 | 1,651 | 1,651 | 1,649 | 1,649 | -2 | -0.1% | 1,600 |
| 2024/10/24 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2024/10/23 | 1,660 | 1,660 | 1,651 | 1,651 | -2 | -0.1% | 1,400 |
| 2024/10/22 | 1,653 | 1,653 | 1,653 | 1,653 | -2 | -0.1% | 700 |
| 2024/10/21 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1,100 |
| 2024/10/18 | 1,653 | 1,674 | 1,653 | 1,655 | -6 | -0.4% | 2,600 |
| 2024/10/17 | 1,651 | 1,661 | 1,651 | 1,661 | -4 | -0.2% | 2,900 |
| 2024/10/16 | 1,651 | 1,665 | 1,650 | 1,665 | -13 | -0.8% | 1,700 |
| 2024/10/15 | 1,669 | 1,680 | 1,660 | 1,678 | +14 | +0.8% | 13,400 |
| 2024/10/11 | 1,655 | 1,664 | 1,655 | 1,664 | +8 | +0.5% | 1,500 |
| 2024/10/10 | 1,655 | 1,658 | 1,655 | 1,656 | +13 | +0.8% | 1,200 |
| 2024/10/09 | 1,651 | 1,651 | 1,643 | 1,643 | -10 | -0.6% | 2,600 |
| 2024/10/08 | 1,656 | 1,656 | 1,652 | 1,653 | -1 | -0.1% | 1,400 |
| 2024/10/07 | 1,653 | 1,664 | 1,653 | 1,654 | +1 | +0.1% | 2,400 |
| 2024/10/04 | 1,664 | 1,664 | 1,653 | 1,653 | -11 | -0.7% | 600 |
| 2024/10/03 | 1,655 | 1,664 | 1,646 | 1,664 | +6 | +0.4% | 2,200 |
| 2024/10/02 | 1,660 | 1,660 | 1,658 | 1,658 | +1 | +0.1% | 700 |
| 2024/10/01 | 1,650 | 1,657 | 1,650 | 1,657 | +7 | +0.4% | 1,700 |
| 2024/09/30 | 1,632 | 1,650 | 1,632 | 1,650 | -3 | -0.2% | 1,500 |
| 2024/09/27 | 1,644 | 1,653 | 1,640 | 1,653 | +14 | +0.9% | 3,200 |
| 2024/09/26 | 1,644 | 1,644 | 1,639 | 1,639 | -3 | -0.2% | 500 |
| 2024/09/25 | 1,638 | 1,643 | 1,638 | 1,642 | +5 | +0.3% | 1,800 |
| 2024/09/24 | 1,643 | 1,643 | 1,634 | 1,637 | -5 | -0.3% | 3,300 |
| 2024/09/20 | 1,644 | 1,644 | 1,640 | 1,642 | -1 | -0.1% | 1,500 |
| 2024/09/19 | 1,635 | 1,643 | 1,635 | 1,643 | +9 | +0.6% | 900 |
| 2024/09/18 | 1,636 | 1,636 | 1,634 | 1,634 | -1 | -0.1% | 400 |
| 2024/09/17 | 1,641 | 1,641 | 1,635 | 1,635 | -8 | -0.5% | 1,700 |
| 2024/09/13 | 1,646 | 1,646 | 1,634 | 1,643 | -3 | -0.2% | 1,000 |
| 2024/09/12 | 1,639 | 1,646 | 1,639 | 1,646 | +7 | +0.4% | 700 |
| 2024/09/11 | 1,632 | 1,639 | 1,632 | 1,639 | +7 | +0.4% | 400 |
| 2024/09/10 | 1,645 | 1,645 | 1,632 | 1,632 | -14 | -0.9% | 4,600 |
| 2024/09/09 | 1,640 | 1,646 | 1,625 | 1,646 | -3 | -0.2% | 6,100 |
| 2024/09/06 | 1,642 | 1,649 | 1,642 | 1,649 | +7 | +0.4% | 2,100 |
| 2024/09/05 | 1,643 | 1,651 | 1,642 | 1,642 | -2 | -0.1% | 4,900 |
| 2024/09/04 | 1,647 | 1,649 | 1,644 | 1,644 | -1 | -0.1% | 3,700 |
| 2024/09/03 | 1,655 | 1,655 | 1,644 | 1,645 | -6 | -0.4% | 3,300 |
| 2024/09/02 | 1,659 | 1,659 | 1,645 | 1,651 | -8 | -0.5% | 2,800 |
| 2024/08/30 | 1,646 | 1,659 | 1,642 | 1,659 | +13 | +0.8% | 3,800 |
| 2024/08/29 | 1,636 | 1,658 | 1,633 | 1,646 | -29 | -1.7% | 11,800 |
101～
150
件表示中 / 3678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 | 163,500円 | -7.9% | +999.9% | 0.00% | 34.76倍 | 3.39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 | 60,100円 | +24.0% | - | 0.00% | 858.57倍 | 5.17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 |
| はせがわ | 32,000円 | -3.8% | -43.2% | 4.69% | 8.44倍 | 0.48倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ファーマライズ | 47,600円 | +18.9% | -82.8% | 2.94% | - | 0.79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
