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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,667 | 1,672 | 1,666 | 1,670 | -3 | -0.2% | 600 |
| 2024/03/18 | 1,678 | 1,678 | 1,666 | 1,673 | +6 | +0.4% | 900 |
| 2024/03/15 | 1,669 | 1,669 | 1,666 | 1,667 | +3 | +0.2% | 1,000 |
| 2024/03/14 | 1,659 | 1,666 | 1,659 | 1,664 | +5 | +0.3% | 2,000 |
| 2024/03/13 | 1,659 | 1,659 | 1,659 | 1,659 | +1 | +0.1% | 700 |
| 2024/03/12 | 1,661 | 1,661 | 1,655 | 1,658 | -3 | -0.2% | 2,100 |
| 2024/03/11 | 1,659 | 1,661 | 1,659 | 1,661 | +3 | +0.2% | 600 |
| 2024/03/08 | 1,670 | 1,670 | 1,658 | 1,658 | -7 | -0.4% | 1,600 |
| 2024/03/07 | 1,656 | 1,665 | 1,656 | 1,665 | +8 | +0.5% | 1,400 |
| 2024/03/06 | 1,657 | 1,660 | 1,655 | 1,657 | +2 | +0.1% | 2,400 |
| 2024/03/05 | 1,653 | 1,668 | 1,652 | 1,655 | +2 | +0.1% | 2,400 |
| 2024/03/04 | 1,667 | 1,670 | 1,653 | 1,653 | -10 | -0.6% | 3,700 |
| 2024/03/01 | 1,670 | 1,671 | 1,662 | 1,663 | -7 | -0.4% | 2,700 |
| 2024/02/29 | 1,655 | 1,670 | 1,655 | 1,670 | +14 | +0.8% | 2,300 |
| 2024/02/28 | 1,652 | 1,671 | 1,652 | 1,656 | -61 | -3.6% | 12,200 |
| 2024/02/27 | 1,707 | 1,717 | 1,698 | 1,717 | +10 | +0.6% | 10,600 |
| 2024/02/26 | 1,705 | 1,708 | 1,704 | 1,707 | +2 | +0.1% | 4,600 |
| 2024/02/22 | 1,705 | 1,710 | 1,705 | 1,705 | -5 | -0.3% | 2,800 |
| 2024/02/21 | 1,710 | 1,711 | 1,706 | 1,710 | +5 | +0.3% | 3,400 |
| 2024/02/20 | 1,708 | 1,709 | 1,704 | 1,705 | ±0 | ±0% | 1,800 |
| 2024/02/19 | 1,705 | 1,708 | 1,705 | 1,705 | -3 | -0.2% | 1,900 |
| 2024/02/16 | 1,705 | 1,708 | 1,701 | 1,708 | +3 | +0.2% | 1,800 |
| 2024/02/15 | 1,706 | 1,706 | 1,702 | 1,705 | -2 | -0.1% | 2,500 |
| 2024/02/14 | 1,702 | 1,707 | 1,702 | 1,707 | +1 | +0.1% | 1,900 |
| 2024/02/13 | 1,707 | 1,707 | 1,706 | 1,706 | -1 | -0.1% | 300 |
| 2024/02/09 | 1,701 | 1,708 | 1,701 | 1,707 | +2 | +0.1% | 2,300 |
| 2024/02/08 | 1,710 | 1,710 | 1,701 | 1,705 | +2 | +0.1% | 1,800 |
| 2024/02/07 | 1,710 | 1,710 | 1,703 | 1,703 | -7 | -0.4% | 700 |
| 2024/02/06 | 1,710 | 1,710 | 1,710 | 1,710 | +8 | +0.5% | 500 |
| 2024/02/05 | 1,710 | 1,711 | 1,702 | 1,702 | -9 | -0.5% | 2,000 |
| 2024/02/02 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
| 2024/02/01 | 1,711 | 1,711 | 1,704 | 1,711 | -2 | -0.1% | 800 |
| 2024/01/31 | 1,713 | 1,713 | 1,705 | 1,713 | ±0 | ±0% | 600 |
| 2024/01/30 | 1,703 | 1,713 | 1,703 | 1,713 | +8 | +0.5% | 1,900 |
| 2024/01/29 | 1,702 | 1,710 | 1,702 | 1,705 | +1 | +0.1% | 900 |
| 2024/01/26 | 1,709 | 1,709 | 1,703 | 1,704 | -5 | -0.3% | 1,000 |
| 2024/01/25 | 1,709 | 1,710 | 1,709 | 1,709 | +6 | +0.4% | 300 |
| 2024/01/24 | 1,701 | 1,713 | 1,701 | 1,703 | -3 | -0.2% | 600 |
| 2024/01/23 | 1,707 | 1,710 | 1,706 | 1,706 | -1 | -0.1% | 800 |
| 2024/01/22 | 1,706 | 1,707 | 1,706 | 1,707 | +1 | +0.1% | 400 |
| 2024/01/19 | 1,719 | 1,719 | 1,706 | 1,706 | -11 | -0.6% | 500 |
| 2024/01/18 | 1,715 | 1,718 | 1,696 | 1,717 | -3 | -0.2% | 2,700 |
| 2024/01/17 | 1,718 | 1,720 | 1,701 | 1,720 | +10 | +0.6% | 3,000 |
| 2024/01/16 | 1,713 | 1,713 | 1,710 | 1,710 | ±0 | ±0% | 1,100 |
| 2024/01/15 | 1,713 | 1,713 | 1,696 | 1,710 | +5 | +0.3% | 4,000 |
| 2024/01/12 | 1,704 | 1,705 | 1,695 | 1,705 | ±0 | ±0% | 2,100 |
| 2024/01/11 | 1,715 | 1,717 | 1,702 | 1,705 | +4 | +0.2% | 1,200 |
| 2024/01/10 | 1,700 | 1,717 | 1,700 | 1,701 | -1 | -0.1% | 1,600 |
| 2024/01/09 | 1,716 | 1,716 | 1,700 | 1,702 | -14 | -0.8% | 1,200 |
| 2024/01/05 | 1,709 | 1,718 | 1,709 | 1,716 | +11 | +0.6% | 800 |
351～
400
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
