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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/08/28 | 1,687 | 1,692 | 1,673 | 1,675 | -16 | -0.9% | 10,200 |
| 2024/08/27 | 1,690 | 1,696 | 1,690 | 1,691 | +1 | +0.1% | 3,500 |
| 2024/08/26 | 1,686 | 1,697 | 1,686 | 1,690 | ±0 | ±0% | 2,700 |
| 2024/08/23 | 1,694 | 1,694 | 1,690 | 1,690 | ±0 | ±0% | 600 |
| 2024/08/22 | 1,695 | 1,695 | 1,687 | 1,690 | -1 | -0.1% | 1,100 |
| 2024/08/21 | 1,694 | 1,694 | 1,691 | 1,691 | -3 | -0.2% | 800 |
| 2024/08/20 | 1,690 | 1,694 | 1,690 | 1,694 | +4 | +0.2% | 900 |
| 2024/08/19 | 1,690 | 1,699 | 1,690 | 1,690 | -1 | -0.1% | 1,200 |
| 2024/08/16 | 1,696 | 1,698 | 1,682 | 1,691 | -9 | -0.5% | 1,700 |
| 2024/08/15 | 1,691 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 1,300 |
201～
250
件表示中 / 3768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 | 167,000円 | -2.8% | -51.7% | 0.30% | 48.63倍 | 3.06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」 |
| アイエーＧ | 377,500円 | +5.9% | -10.3% | 3.97% | 4.77倍 | 0.35倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ミラタップ | 32,200円 | +14.7% | -89.9% | 3.11% | 104.21倍 | 1.87倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| コックス | 22,000円 | +3.3% | +2.8% | 0.00% | 5.91倍 | 0.68倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
