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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,880 | 1,882 | 1,880 | 1,882 | +2 | +0.1% | 300 |
2018/12/10 | 1,882 | 1,882 | 1,865 | 1,880 | -2 | -0.1% | 1,000 |
2018/12/07 | 1,881 | 1,882 | 1,881 | 1,882 | +2 | +0.1% | 400 |
2018/12/06 | 1,880 | 1,880 | 1,880 | 1,880 | +2 | +0.1% | 300 |
2018/12/05 | 1,882 | 1,882 | 1,868 | 1,878 | +2 | +0.1% | 2,400 |
2018/12/04 | 1,875 | 1,876 | 1,873 | 1,876 | +11 | +0.6% | 600 |
2018/12/03 | 1,849 | 1,865 | 1,849 | 1,865 | +26 | +1.4% | 1,200 |
2018/11/30 | 1,839 | 1,839 | 1,830 | 1,839 | ±0 | ±0% | 400 |
2018/11/29 | 1,830 | 1,839 | 1,830 | 1,839 | +9 | +0.5% | 500 |
2018/11/28 | 1,830 | 1,830 | 1,830 | 1,830 | +13 | +0.7% | 100 |
2018/11/27 | 1,816 | 1,817 | 1,816 | 1,817 | -3 | -0.2% | 300 |
2018/11/26 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 200 |
2018/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/21 | 1,808 | 1,850 | 1,808 | 1,850 | +49 | +2.7% | 800 |
2018/11/20 | 1,806 | 1,806 | 1,800 | 1,801 | -17 | -0.9% | 1,800 |
2018/11/19 | 1,820 | 1,820 | 1,818 | 1,818 | +6 | +0.3% | 400 |
2018/11/16 | 1,811 | 1,822 | 1,811 | 1,812 | +2 | +0.1% | 1,000 |
2018/11/15 | 1,809 | 1,810 | 1,809 | 1,810 | +2 | +0.1% | 600 |
2018/11/14 | 1,808 | 1,808 | 1,808 | 1,808 | -25 | -1.4% | 300 |
2018/11/13 | 1,801 | 1,833 | 1,801 | 1,833 | +27 | +1.5% | 1,100 |
2018/11/12 | 1,806 | 1,806 | 1,806 | 1,806 | -14 | -0.8% | 300 |
2018/11/09 | 1,820 | 1,820 | 1,819 | 1,820 | +8 | +0.4% | 700 |
2018/11/08 | 1,811 | 1,813 | 1,811 | 1,812 | +1 | +0.1% | 1,100 |
2018/11/07 | 1,811 | 1,811 | 1,811 | 1,811 | +11 | +0.6% | 100 |
2018/11/06 | 1,798 | 1,800 | 1,798 | 1,800 | +4 | +0.2% | 600 |
2018/11/05 | 1,790 | 1,800 | 1,790 | 1,796 | -21 | -1.2% | 900 |
2018/11/02 | 1,822 | 1,828 | 1,788 | 1,817 | +32 | +1.8% | 1,100 |
2018/11/01 | 1,785 | 1,785 | 1,785 | 1,785 | -33 | -1.8% | 400 |
2018/10/31 | 1,753 | 1,818 | 1,753 | 1,818 | +66 | +3.8% | 1,500 |
2018/10/30 | 1,762 | 1,763 | 1,752 | 1,752 | -10 | -0.6% | 600 |
2018/10/29 | 1,755 | 1,833 | 1,755 | 1,762 | -33 | -1.8% | 800 |
2018/10/26 | 1,800 | 1,835 | 1,715 | 1,795 | -7 | -0.4% | 1,400 |
2018/10/25 | 1,835 | 1,835 | 1,800 | 1,802 | -35 | -1.9% | 2,700 |
2018/10/24 | 1,850 | 1,850 | 1,837 | 1,837 | +1 | +0.1% | 900 |
2018/10/23 | 1,837 | 1,849 | 1,836 | 1,836 | +1 | +0.1% | 300 |
2018/10/22 | 1,835 | 1,835 | 1,835 | 1,835 | +5 | +0.3% | 100 |
2018/10/19 | 1,831 | 1,831 | 1,830 | 1,830 | +3 | +0.2% | 1,700 |
2018/10/18 | 1,827 | 1,827 | 1,827 | 1,827 | -34 | -1.8% | 200 |
2018/10/17 | 1,827 | 1,861 | 1,827 | 1,861 | +39 | +2.1% | 300 |
2018/10/16 | 1,827 | 1,827 | 1,822 | 1,822 | -5 | -0.3% | 700 |
2018/10/15 | 1,862 | 1,862 | 1,827 | 1,827 | +5 | +0.3% | 1,100 |
2018/10/12 | 1,825 | 1,828 | 1,821 | 1,822 | -13 | -0.7% | 1,800 |
2018/10/11 | 1,835 | 1,836 | 1,834 | 1,835 | +1 | +0.1% | 2,100 |
2018/10/10 | 1,841 | 1,841 | 1,830 | 1,834 | -7 | -0.4% | 1,200 |
2018/10/09 | 1,864 | 1,864 | 1,841 | 1,841 | +6 | +0.3% | 200 |
2018/10/05 | 1,850 | 1,864 | 1,835 | 1,835 | -25 | -1.3% | 1,900 |
2018/10/04 | 1,858 | 1,860 | 1,850 | 1,860 | -5 | -0.3% | 2,100 |
2018/10/03 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 100 |
2018/10/02 | 1,865 | 1,865 | 1,865 | 1,865 | +4 | +0.2% | 400 |
2018/10/01 | 1,862 | 1,862 | 1,845 | 1,861 | +21 | +1.1% | 1,600 |
1451~
1500
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