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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,688 | 1,688 | 1,681 | 1,681 | -7 | -0.4% | 400 |
2023/05/24 | 1,682 | 1,688 | 1,682 | 1,688 | +6 | +0.4% | 300 |
2023/05/23 | 1,689 | 1,690 | 1,682 | 1,682 | -2 | -0.1% | 800 |
2023/05/22 | 1,678 | 1,684 | 1,675 | 1,684 | +2 | +0.1% | 900 |
2023/05/19 | 1,685 | 1,686 | 1,682 | 1,682 | -4 | -0.2% | 800 |
2023/05/18 | 1,685 | 1,686 | 1,685 | 1,686 | +10 | +0.6% | 800 |
2023/05/17 | 1,677 | 1,696 | 1,676 | 1,676 | -1 | -0.1% | 1,400 |
2023/05/16 | 1,695 | 1,695 | 1,673 | 1,677 | -8 | -0.5% | 2,600 |
2023/05/15 | 1,694 | 1,695 | 1,685 | 1,685 | -8 | -0.5% | 2,900 |
2023/05/12 | 1,690 | 1,693 | 1,690 | 1,693 | +6 | +0.4% | 3,600 |
2023/05/11 | 1,687 | 1,687 | 1,682 | 1,687 | ±0 | ±0% | 600 |
2023/05/10 | 1,685 | 1,687 | 1,685 | 1,687 | +3 | +0.2% | 1,300 |
2023/05/09 | 1,681 | 1,684 | 1,679 | 1,684 | +2 | +0.1% | 700 |
2023/05/08 | 1,684 | 1,684 | 1,678 | 1,682 | +7 | +0.4% | 1,000 |
2023/05/02 | 1,675 | 1,675 | 1,674 | 1,675 | -3 | -0.2% | 400 |
2023/05/01 | 1,678 | 1,681 | 1,677 | 1,678 | +4 | +0.2% | 1,100 |
2023/04/28 | 1,670 | 1,674 | 1,670 | 1,674 | +16 | +1% | 900 |
2023/04/27 | 1,664 | 1,664 | 1,658 | 1,658 | -2 | -0.1% | 400 |
2023/04/26 | 1,674 | 1,674 | 1,660 | 1,660 | -10 | -0.6% | 300 |
2023/04/25 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
2023/04/24 | 1,668 | 1,670 | 1,661 | 1,670 | -1 | -0.1% | 800 |
2023/04/21 | 1,671 | 1,671 | 1,671 | 1,671 | ±0 | ±0% | 300 |
2023/04/20 | 1,676 | 1,676 | 1,671 | 1,671 | -7 | -0.4% | 400 |
2023/04/19 | 1,653 | 1,678 | 1,653 | 1,678 | +26 | +1.6% | 200 |
2023/04/18 | 1,700 | 1,700 | 1,652 | 1,652 | -3 | -0.2% | 7,700 |
2023/04/17 | 1,671 | 1,675 | 1,650 | 1,655 | -20 | -1.2% | 7,100 |
2023/04/14 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
2023/04/13 | 1,681 | 1,681 | 1,671 | 1,675 | +6 | +0.4% | 700 |
2023/04/12 | 1,668 | 1,669 | 1,668 | 1,669 | +9 | +0.5% | 200 |
2023/04/11 | 1,662 | 1,662 | 1,660 | 1,660 | -9 | -0.5% | 800 |
2023/04/10 | 1,670 | 1,670 | 1,659 | 1,669 | -9 | -0.5% | 700 |
2023/04/07 | 1,660 | 1,678 | 1,660 | 1,678 | +18 | +1.1% | 800 |
2023/04/06 | 1,660 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 1,600 |
2023/04/05 | 1,651 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 1,100 |
2023/04/04 | 1,652 | 1,660 | 1,652 | 1,660 | +9 | +0.5% | 500 |
2023/04/03 | 1,660 | 1,660 | 1,651 | 1,651 | -16 | -1% | 1,000 |
2023/03/31 | 1,671 | 1,675 | 1,667 | 1,667 | -4 | -0.2% | 600 |
2023/03/30 | 1,666 | 1,671 | 1,666 | 1,671 | +6 | +0.4% | 600 |
2023/03/29 | 1,660 | 1,665 | 1,660 | 1,665 | +17 | +1% | 1,400 |
2023/03/28 | 1,657 | 1,657 | 1,645 | 1,648 | -9 | -0.5% | 1,100 |
2023/03/27 | 1,657 | 1,657 | 1,656 | 1,657 | +7 | +0.4% | 300 |
2023/03/24 | 1,650 | 1,658 | 1,650 | 1,650 | +7 | +0.4% | 1,100 |
2023/03/23 | 1,643 | 1,643 | 1,643 | 1,643 | -1 | -0.1% | 600 |
2023/03/22 | 1,648 | 1,648 | 1,644 | 1,644 | -4 | -0.2% | 300 |
2023/03/20 | 1,648 | 1,650 | 1,648 | 1,648 | -1 | -0.1% | 600 |
2023/03/17 | 1,650 | 1,650 | 1,644 | 1,649 | +5 | +0.3% | 500 |
2023/03/16 | 1,650 | 1,655 | 1,643 | 1,644 | -6 | -0.4% | 900 |
2023/03/15 | 1,655 | 1,655 | 1,650 | 1,650 | -5 | -0.3% | 1,300 |
2023/03/14 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 300 |
2023/03/13 | 1,652 | 1,655 | 1,643 | 1,655 | +3 | +0.2% | 900 |
251~
300
件表示中 / 3467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 | 168,000円 | -8.3% | +999.9% | 0.00% | 515.34倍 | 4.10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」 |
はせがわ | 34,100円 | +5.6% | -26.7% | 4.40% | 7.75倍 | 0.52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 |
エンチョー | 91,600円 | -3.3% | +220.8% | 2.18% | 62.65倍 | 0.67倍 |
|
静岡地盤のHC。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
ウェルビンG | - | - | - | - | - | - |
|
- |
コックス | 21,700円 | +4.1% | -17.6% | 0.00% | 6.66倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム